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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,078 | 1,079 | 1,057 | 1,062 | -12 | -1.1% | 427,251 |
| 2024/03/29 | 1,073 | 1,076 | 1,069 | 1,074 | +6 | +0.6% | 154,466 |
| 2024/03/28 | 1,077 | 1,077 | 1,066 | 1,068 | -8 | -0.7% | 439,752 |
| 2024/03/27 | 1,074 | 1,082 | 1,072 | 1,076 | +4 | +0.4% | 317,404 |
| 2024/03/26 | 1,069 | 1,072 | 1,064 | 1,072 | +3 | +0.3% | 227,678 |
| 2024/03/25 | 1,081 | 1,081 | 1,068 | 1,069 | -15 | -1.4% | 306,302 |
| 2024/03/22 | 1,088 | 1,088 | 1,077 | 1,084 | +4 | +0.4% | 261,806 |
| 2024/03/21 | 1,079 | 1,083 | 1,075 | 1,080 | +17 | +1.6% | 280,319 |
| 2024/03/19 | 1,053 | 1,064 | 1,050 | 1,063 | +8 | +0.8% | 325,705 |
| 2024/03/18 | 1,038 | 1,055 | 1,037 | 1,055 | +22 | +2.1% | 390,205 |
| 2024/03/15 | 1,028 | 1,036 | 1,025 | 1,033 | +2 | +0.2% | 557,583 |
| 2024/03/14 | 1,026 | 1,033 | 1,021 | 1,031 | +1 | +0.1% | 178,291 |
| 2024/03/13 | 1,040 | 1,042 | 1,023 | 1,030 | -4 | -0.4% | 171,116 |
| 2024/03/12 | 1,030 | 1,034 | 1,019 | 1,034 | -3 | -0.3% | 345,139 |
| 2024/03/11 | 1,043 | 1,050 | 1,026 | 1,037 | -20 | -1.9% | 375,622 |
| 2024/03/08 | 1,060 | 1,063 | 1,051 | 1,057 | ±0 | ±0% | 456,507 |
| 2024/03/07 | 1,070 | 1,072 | 1,054 | 1,057 | -5 | -0.5% | 314,679 |
| 2024/03/06 | 1,060 | 1,064 | 1,056 | 1,062 | -2 | -0.2% | 566,086 |
| 2024/03/05 | 1,060 | 1,065 | 1,055 | 1,064 | +3 | +0.3% | 225,433 |
| 2024/03/04 | 1,067 | 1,068 | 1,058 | 1,061 | +1 | +0.1% | 269,814 |
| 2024/03/01 | 1,047 | 1,061 | 1,047 | 1,060 | +13 | +1.2% | 311,386 |
| 2024/02/29 | 1,044 | 1,048 | 1,037 | 1,047 | +1 | +0.1% | 353,709 |
| 2024/02/28 | 1,047 | 1,048 | 1,043 | 1,046 | -2 | -0.2% | 252,425 |
| 2024/02/27 | 1,050 | 1,052 | 1,045 | 1,048 | ±0 | ±0% | 188,521 |
| 2024/02/26 | 1,047 | 1,052 | 1,044 | 1,048 | +6 | +0.6% | 239,437 |
| 2024/02/22 | 1,039 | 1,044 | 1,035 | 1,042 | +12 | +1.2% | 409,398 |
| 2024/02/21 | 1,027 | 1,031 | 1,025 | 1,030 | -2 | -0.2% | 243,980 |
| 2024/02/20 | 1,035 | 1,037 | 1,028 | 1,032 | -2 | -0.2% | 223,824 |
| 2024/02/19 | 1,036 | 1,036 | 1,029 | 1,034 | -1 | -0.1% | 365,290 |
| 2024/02/16 | 1,035 | 1,041 | 1,030 | 1,035 | +10 | +1% | 556,089 |
| 2024/02/15 | 1,035 | 1,035 | 1,019 | 1,025 | +3 | +0.3% | 294,035 |
| 2024/02/14 | 1,021 | 1,024 | 1,016 | 1,022 | -8 | -0.8% | 413,549 |
| 2024/02/13 | 1,015 | 1,032 | 1,011 | 1,030 | +22 | +2.2% | 419,341 |
| 2024/02/09 | 1,005 | 1,013 | 1,004 | 1,008 | -1 | -0.1% | 270,299 |
| 2024/02/08 | 1,005 | 1,012 | 1,000 | 1,009 | +8 | +0.8% | 481,143 |
| 2024/02/07 | 1,000 | 1,003 | 995 | 1,001 | -3 | -0.3% | 544,997 |
| 2024/02/06 | 1,013 | 1,013 | 1,002 | 1,004 | -9 | -0.9% | 515,705 |
| 2024/02/05 | 1,022 | 1,023 | 1,011 | 1,013 | +2 | +0.2% | 468,902 |
| 2024/02/02 | 1,013 | 1,016 | 1,007 | 1,011 | +4 | +0.4% | 374,575 |
| 2024/02/01 | 1,004 | 1,012 | 1,003 | 1,007 | -5 | -0.5% | 450,436 |
| 2024/01/31 | 1,004 | 1,012 | 999 | 1,012 | +7 | +0.7% | 527,791 |
| 2024/01/30 | 1,006 | 1,009 | 1,003 | 1,005 | +3 | +0.3% | 266,106 |
| 2024/01/29 | 999 | 1,004 | 996 | 1,002 | +7 | +0.7% | 500,921 |
| 2024/01/26 | 1,008 | 1,008 | 991 | 995 | -12 | -1.2% | 1,354,833 |
| 2024/01/25 | 1,005 | 1,016 | 998 | 1,007 | ±0 | ±0% | 1,440,881 |
| 2024/01/24 | 1,018 | 1,039 | 1,004 | 1,007 | - | - | 978,279 |
251～
296
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
