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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,060 | 1,064 | 1,052 | 1,060 | -9 | -0.8% | 47,352 |
| 2024/08/23 | 1,067 | 1,072 | 1,062 | 1,069 | +3 | +0.3% | 89,997 |
| 2024/08/22 | 1,059 | 1,068 | 1,059 | 1,066 | +7 | +0.7% | 29,536 |
| 2024/08/21 | 1,047 | 1,062 | 1,046 | 1,059 | -1 | -0.1% | 43,646 |
| 2024/08/20 | 1,058 | 1,065 | 1,055 | 1,060 | +14 | +1.3% | 51,570 |
| 2024/08/19 | 1,057 | 1,063 | 1,046 | 1,046 | -16 | -1.5% | 59,029 |
| 2024/08/16 | 1,054 | 1,064 | 1,049 | 1,062 | +30 | +2.9% | 97,760 |
| 2024/08/15 | 1,030 | 1,036 | 1,027 | 1,032 | +5 | +0.5% | 42,140 |
| 2024/08/14 | 1,025 | 1,034 | 1,019 | 1,027 | +8 | +0.8% | 132,819 |
| 2024/08/13 | 1,006 | 1,020 | 1,005 | 1,019 | +27 | +2.7% | 141,950 |
| 2024/08/09 | 1,003 | 1,004 | 975 | 992 | +12 | +1.2% | 202,551 |
| 2024/08/08 | 985 | 999 | 971 | 980 | -18 | -1.8% | 156,638 |
| 2024/08/07 | 962 | 1,012 | 955 | 998 | +36 | +3.7% | 369,638 |
| 2024/08/06 | 980 | 1,002 | 947 | 962 | -3 | -0.3% | 710,266 |
| 2024/08/05 | 973 | 996 | 900 | 965 | -38 | -3.8% | 584,782 |
| 2024/08/02 | 1,022 | 1,022 | 1,001 | 1,003 | -58 | -5.5% | 409,551 |
| 2024/08/01 | 1,099 | 1,099 | 1,052 | 1,061 | -34 | -3.1% | 340,838 |
| 2024/07/31 | 1,065 | 1,095 | 1,060 | 1,095 | +16 | +1.5% | 161,283 |
| 2024/07/30 | 1,076 | 1,080 | 1,069 | 1,079 | +2 | +0.2% | 104,902 |
| 2024/07/29 | 1,070 | 1,082 | 1,067 | 1,077 | +20 | +1.9% | 223,922 |
| 2024/07/26 | 1,059 | 1,067 | 1,052 | 1,057 | -4 | -0.4% | 166,996 |
| 2024/07/25 | 1,070 | 1,071 | 1,057 | 1,061 | -32 | -2.9% | 322,598 |
| 2024/07/24 | 1,100 | 1,106 | 1,092 | 1,093 | -14 | -1.3% | 91,587 |
| 2024/07/23 | 1,113 | 1,115 | 1,103 | 1,107 | ±0 | ±0% | 67,455 |
| 2024/07/22 | 1,123 | 1,123 | 1,105 | 1,107 | -16 | -1.4% | 55,113 |
| 2024/07/19 | 1,121 | 1,125 | 1,114 | 1,123 | -1 | -0.1% | 127,164 |
| 2024/07/18 | 1,119 | 1,133 | 1,119 | 1,124 | -23 | -2% | 205,554 |
| 2024/07/17 | 1,150 | 1,151 | 1,143 | 1,147 | +6 | +0.5% | 170,047 |
| 2024/07/16 | 1,145 | 1,149 | 1,141 | 1,141 | ±0 | ±0% | 259,138 |
| 2024/07/12 | 1,154 | 1,154 | 1,135 | 1,141 | -18 | -1.6% | 232,212 |
| 2024/07/11 | 1,163 | 1,165 | 1,156 | 1,159 | +10 | +0.9% | 110,413 |
| 2024/07/10 | 1,141 | 1,149 | 1,138 | 1,149 | +6 | +0.5% | 114,905 |
| 2024/07/09 | 1,129 | 1,147 | 1,124 | 1,143 | +16 | +1.4% | 179,766 |
| 2024/07/08 | 1,127 | 1,133 | 1,124 | 1,127 | -2 | -0.2% | 63,414 |
| 2024/07/05 | 1,128 | 1,133 | 1,125 | 1,129 | -2 | -0.2% | 88,185 |
| 2024/07/04 | 1,128 | 1,132 | 1,123 | 1,131 | +8 | +0.7% | 81,970 |
| 2024/07/03 | 1,115 | 1,124 | 1,114 | 1,123 | +11 | +1% | 48,204 |
| 2024/07/02 | 1,100 | 1,114 | 1,096 | 1,112 | +14 | +1.3% | 111,937 |
| 2024/07/01 | 1,104 | 1,105 | 1,095 | 1,098 | +2 | +0.2% | 259,908 |
| 2024/06/28 | 1,097 | 1,100 | 1,092 | 1,096 | +6 | +0.6% | 94,380 |
| 2024/06/27 | 1,087 | 1,092 | 1,086 | 1,090 | -3 | -0.3% | 57,352 |
| 2024/06/26 | 1,090 | 1,097 | 1,084 | 1,093 | +7 | +0.6% | 166,022 |
| 2024/06/25 | 1,076 | 1,086 | 1,073 | 1,086 | +15 | +1.4% | 87,001 |
| 2024/06/24 | 1,066 | 1,075 | 1,064 | 1,071 | +4 | +0.4% | 119,369 |
| 2024/06/21 | 1,070 | 1,075 | 1,067 | 1,067 | +1 | +0.1% | 99,705 |
| 2024/06/20 | 1,063 | 1,067 | 1,058 | 1,066 | ±0 | ±0% | 209,469 |
| 2024/06/19 | 1,066 | 1,069 | 1,062 | 1,066 | +3 | +0.3% | 86,013 |
| 2024/06/18 | 1,063 | 1,065 | 1,059 | 1,063 | +8 | +0.8% | 85,848 |
| 2024/06/17 | 1,065 | 1,065 | 1,054 | 1,055 | -21 | -2% | 298,023 |
| 2024/06/14 | 1,070 | 1,078 | 1,063 | 1,076 | +6 | +0.6% | 144,531 |
151～
200
件表示中 / 296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
