ｉＦｒｅｅＥＴＦ 日経２２５（年４回決算型）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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,445 | 3,470 | 3,370 | 3,430 | -85 | -2.4% | 273,427 |
| 2025/04/03 | 3,445 | 3,520 | 3,440 | 3,515 | -100 | -2.8% | 69,050 |
| 2025/04/02 | 3,620 | 3,620 | 3,585 | 3,615 | +10 | +0.3% | 34,090 |
| 2025/04/01 | 3,635 | 3,650 | 3,595 | 3,605 | -10 | -0.3% | 76,296 |
| 2025/03/31 | 3,640 | 3,645 | 3,600 | 3,615 | -145 | -3.9% | 34,313 |
| 2025/03/28 | 3,770 | 3,775 | 3,730 | 3,760 | -25 | -0.7% | 8,597 |
| 2025/03/27 | 3,785 | 3,795 | 3,765 | 3,785 | -35 | -0.9% | 7,311 |
| 2025/03/26 | 3,825 | 3,835 | 3,805 | 3,820 | +20 | +0.5% | 50,227 |
| 2025/03/25 | 3,810 | 3,825 | 3,785 | 3,800 | +15 | +0.4% | 2,967 |
| 2025/03/24 | 3,800 | 3,800 | 3,780 | 3,785 | -5 | -0.1% | 13,992 |
| 2025/03/21 | 3,785 | 3,810 | 3,770 | 3,790 | -10 | -0.3% | 11,857 |
| 2025/03/19 | 3,800 | 3,830 | 3,790 | 3,800 | ±0 | ±0% | 3,045 |
| 2025/03/18 | 3,810 | 3,815 | 3,795 | 3,800 | +40 | +1.1% | 8,162 |
| 2025/03/17 | 3,755 | 3,770 | 3,750 | 3,760 | +45 | +1.2% | 5,307 |
| 2025/03/14 | 3,705 | 3,730 | 3,670 | 3,715 | +20 | +0.5% | 3,206 |
| 2025/03/13 | 3,730 | 3,745 | 3,690 | 3,695 | +5 | +0.1% | 5,919 |
| 2025/03/12 | 3,695 | 3,705 | 3,680 | 3,690 | -10 | -0.3% | 12,350 |
| 2025/03/11 | 3,655 | 3,700 | 3,610 | 3,700 | -20 | -0.5% | 12,831 |
| 2025/03/10 | 3,705 | 3,725 | 3,685 | 3,720 | +15 | +0.4% | 11,348 |
| 2025/03/07 | 3,720 | 3,730 | 3,695 | 3,705 | -75 | -2% | 25,158 |
| 2025/03/06 | 3,780 | 3,800 | 3,775 | 3,780 | +20 | +0.5% | 19,225 |
| 2025/03/05 | 3,750 | 3,770 | 3,730 | 3,760 | +10 | +0.3% | 111,564 |
| 2025/03/04 | 3,750 | 3,755 | 3,695 | 3,750 | -50 | -1.3% | 248,767 |
| 2025/03/03 | 3,785 | 3,800 | 3,755 | 3,800 | +55 | +1.5% | 9,476 |
| 2025/02/28 | 3,780 | 3,785 | 3,700 | 3,745 | -100 | -2.6% | 252,963 |
| 2025/02/27 | 3,845 | 3,855 | 3,820 | 3,845 | +20 | +0.5% | 18,596 |
| 2025/02/26 | 3,820 | 3,825 | 3,790 | 3,825 | -20 | -0.5% | 179,379 |
| 2025/02/25 | 3,825 | 3,855 | 3,820 | 3,845 | -50 | -1.3% | 77,066 |
| 2025/02/21 | 3,865 | 3,895 | 3,860 | 3,895 | +10 | +0.3% | 50,826 |
| 2025/02/20 | 3,910 | 3,910 | 3,860 | 3,885 | -40 | -1% | 78,065 |
| 2025/02/19 | 3,935 | 3,940 | 3,915 | 3,925 | -25 | -0.6% | 8,141 |
| 2025/02/18 | 3,930 | 3,960 | 3,930 | 3,950 | +20 | +0.5% | 3,475 |
| 2025/02/17 | 3,920 | 3,935 | 3,910 | 3,930 | ±0 | ±0% | 156,629 |
| 2025/02/14 | 3,970 | 3,970 | 3,925 | 3,930 | -40 | -1% | 42,388 |
| 2025/02/13 | 3,925 | 3,970 | 3,925 | 3,970 | +60 | +1.5% | 7,386 |
| 2025/02/12 | 3,915 | 3,920 | 3,895 | 3,910 | ±0 | ±0% | 54,178 |
| 2025/02/10 | 3,885 | 3,910 | 3,875 | 3,910 | +10 | +0.3% | 168,633 |
| 2025/02/07 | 3,905 | 3,910 | 3,890 | 3,900 | -25 | -0.6% | 44,725 |
| 2025/02/06 | 3,900 | 3,930 | 3,900 | 3,925 | +25 | +0.6% | 8,658 |
| 2025/02/05 | 3,910 | 3,920 | 3,885 | 3,900 | +15 | +0.4% | 88,986 |
| 2025/02/04 | 3,940 | 3,940 | 3,870 | 3,885 | +15 | +0.4% | 29,312 |
| 2025/02/03 | 3,865 | 3,900 | 3,850 | 3,870 | -110 | -2.8% | 344,234 |
| 2025/01/31 | 3,975 | 3,980 | 3,960 | 3,980 | +20 | +0.5% | 1,451 |
| 2025/01/30 | 3,935 | 3,970 | 3,935 | 3,960 | +40 | +1% | 1,535 |
| 2025/01/29 | 3,945 | 3,960 | 3,920 | 3,920 | ±0 | ±0% | 163,517 |
| 2025/01/28 | 3,925 | 3,950 | 3,900 | 3,920 | -50 | -1.3% | 68,158 |
| 2025/01/27 | 4,030 | 4,030 | 3,965 | 3,970 | -40 | -1% | 1,825 |
| 2025/01/24 | 4,005 | 4,040 | 3,995 | 4,010 | -5 | -0.1% | 1,639 |
| 2025/01/23 | 4,000 | 4,015 | 3,975 | 4,015 | +35 | +0.9% | 2,230 |
| 2025/01/22 | 3,950 | 3,980 | 3,945 | 3,980 | +65 | +1.7% | 17,290 |
1～
50
件表示中 / 1077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
