ｉＦｒｅｅＥＴＦ ＪＰＸプライム１５０の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,188 | 1,190 | 1,180 | 1,184 | +3 | +0.3% | 9,408 |
| 2025/08/21 | 1,188 | 1,191 | 1,181 | 1,181 | -14 | -1.2% | 25,099 |
| 2025/08/20 | 1,199 | 1,201 | 1,189 | 1,195 | -5 | -0.4% | 28,763 |
| 2025/08/19 | 1,207 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 45,551 |
| 2025/08/18 | 1,200 | 1,209 | 1,193 | 1,200 | +5 | +0.4% | 36,475 |
| 2025/08/15 | 1,180 | 1,196 | 1,180 | 1,195 | +16 | +1.4% | 35,348 |
| 2025/08/14 | 1,186 | 1,187 | 1,176 | 1,179 | -15 | -1.3% | 30,020 |
| 2025/08/13 | 1,190 | 1,202 | 1,190 | 1,194 | +12 | +1% | 86,407 |
| 2025/08/12 | 1,175 | 1,190 | 1,173 | 1,182 | +18 | +1.5% | 44,796 |
| 2025/08/08 | 1,160 | 1,173 | 1,156 | 1,164 | +15 | +1.3% | 57,302 |
| 2025/08/07 | 1,140 | 1,155 | 1,139 | 1,149 | +7 | +0.6% | 104,250 |
| 2025/08/06 | 1,132 | 1,143 | 1,132 | 1,142 | +14 | +1.2% | 14,025 |
| 2025/08/05 | 1,124 | 1,133 | 1,124 | 1,128 | +2 | +0.2% | 6,246 |
| 2025/08/04 | 1,107 | 1,126 | 1,107 | 1,126 | -7 | -0.6% | 6,853 |
| 2025/08/01 | 1,135 | 1,142 | 1,132 | 1,133 | -5 | -0.4% | 7,683 |
| 2025/07/31 | 1,130 | 1,139 | 1,127 | 1,138 | +15 | +1.3% | 7,315 |
| 2025/07/30 | 1,125 | 1,128 | 1,123 | 1,123 | -2 | -0.2% | 6,342 |
| 2025/07/29 | 1,131 | 1,131 | 1,122 | 1,125 | -12 | -1.1% | 5,285 |
| 2025/07/28 | 1,146 | 1,146 | 1,135 | 1,137 | -1 | -0.1% | 11,065 |
| 2025/07/25 | 1,153 | 1,153 | 1,138 | 1,138 | -17 | -1.5% | 10,466 |
| 2025/07/24 | 1,149 | 1,161 | 1,147 | 1,155 | +25 | +2.2% | 49,962 |
| 2025/07/23 | 1,114 | 1,141 | 1,114 | 1,130 | +33 | +3% | 67,610 |
| 2025/07/22 | 1,098 | 1,110 | 1,092 | 1,097 | ±0 | ±0% | 21,123 |
| 2025/07/18 | 1,099 | 1,103 | 1,097 | 1,097 | -4 | -0.4% | 13,869 |
| 2025/07/17 | 1,087 | 1,102 | 1,087 | 1,101 | +8 | +0.7% | 40,712 |
| 2025/07/16 | 1,092 | 1,095 | 1,088 | 1,093 | +1 | +0.1% | 14,456 |
| 2025/07/15 | 1,097 | 1,097 | 1,089 | 1,092 | ±0 | ±0% | 8,303 |
| 2025/07/14 | 1,087 | 1,096 | 1,087 | 1,092 | +2 | +0.2% | 10,909 |
| 2025/07/11 | 1,100 | 1,101 | 1,090 | 1,090 | +3 | +0.3% | 3,867 |
| 2025/07/10 | 1,097 | 1,097 | 1,087 | 1,087 | -8 | -0.7% | 12,488 |
| 2025/07/09 | 1,100 | 1,102 | 1,095 | 1,095 | -4 | -0.4% | 6,013 |
| 2025/07/08 | 1,090 | 1,099 | 1,090 | 1,099 | +8 | +0.7% | 7,811 |
| 2025/07/07 | 1,098 | 1,100 | 1,091 | 1,091 | -9 | -0.8% | 3,590 |
| 2025/07/04 | 1,105 | 1,106 | 1,096 | 1,100 | -1 | -0.1% | 6,456 |
| 2025/07/03 | 1,101 | 1,102 | 1,097 | 1,101 | +1 | +0.1% | 8,098 |
| 2025/07/02 | 1,099 | 1,105 | 1,097 | 1,100 | -3 | -0.3% | 41,283 |
| 2025/07/01 | 1,114 | 1,115 | 1,103 | 1,103 | -11 | -1% | 53,159 |
| 2025/06/30 | 1,117 | 1,125 | 1,114 | 1,114 | +4 | +0.4% | 63,863 |
| 2025/06/27 | 1,102 | 1,114 | 1,102 | 1,110 | +19 | +1.7% | 87,591 |
| 2025/06/26 | 1,087 | 1,093 | 1,084 | 1,091 | +12 | +1.1% | 23,426 |
| 2025/06/25 | 1,085 | 1,086 | 1,078 | 1,079 | ±0 | ±0% | 12,386 |
| 2025/06/24 | 1,085 | 1,090 | 1,079 | 1,079 | +7 | +0.7% | 39,914 |
| 2025/06/23 | 1,075 | 1,075 | 1,067 | 1,072 | -3 | -0.3% | 13,878 |
| 2025/06/20 | 1,083 | 1,088 | 1,075 | 1,075 | -14 | -1.3% | 34,361 |
| 2025/06/19 | 1,093 | 1,094 | 1,086 | 1,089 | -4 | -0.4% | 6,172 |
| 2025/06/18 | 1,076 | 1,096 | 1,076 | 1,093 | +9 | +0.8% | 27,470 |
| 2025/06/17 | 1,083 | 1,086 | 1,077 | 1,084 | +4 | +0.4% | 8,068 |
| 2025/06/16 | 1,079 | 1,085 | 1,077 | 1,080 | +5 | +0.5% | 36,988 |
| 2025/06/13 | 1,084 | 1,084 | 1,057 | 1,075 | -9 | -0.8% | 21,918 |
| 2025/06/12 | 1,085 | 1,090 | 1,082 | 1,084 | -3 | -0.3% | 3,033 |
1～
50
件表示中 / 388件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
