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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,287 | 4,287 | 4,255 | 4,275 | -10 | -0.2% | 2,742 |
| 2025/08/21 | 4,295 | 4,309 | 4,275 | 4,285 | -20 | -0.5% | 6,304 |
| 2025/08/20 | 4,339 | 4,339 | 4,291 | 4,305 | -64 | -1.5% | 4,247 |
| 2025/08/19 | 4,404 | 4,406 | 4,368 | 4,369 | -25 | -0.6% | 4,817 |
| 2025/08/18 | 4,367 | 4,400 | 4,359 | 4,394 | +50 | +1.2% | 3,245 |
| 2025/08/15 | 4,304 | 4,360 | 4,294 | 4,344 | +49 | +1.1% | 4,145 |
| 2025/08/14 | 4,324 | 4,338 | 4,280 | 4,295 | -55 | -1.3% | 12,317 |
| 2025/08/13 | 4,341 | 4,361 | 4,322 | 4,350 | +5 | +0.1% | 17,817 |
| 2025/08/12 | 4,243 | 4,345 | 4,239 | 4,345 | +148 | +3.5% | 32,817 |
| 2025/08/08 | 4,138 | 4,221 | 4,138 | 4,197 | +86 | +2.1% | 28,137 |
| 2025/08/07 | 4,080 | 4,131 | 4,080 | 4,111 | +15 | +0.4% | 7,372 |
| 2025/08/06 | 4,062 | 4,100 | 4,060 | 4,096 | +6 | +0.1% | 6,739 |
| 2025/08/05 | 4,072 | 4,090 | 4,061 | 4,090 | +41 | +1% | 24,312 |
| 2025/08/04 | 3,998 | 4,049 | 3,998 | 4,049 | -76 | -1.8% | 17,424 |
| 2025/08/01 | 4,091 | 4,125 | 4,077 | 4,125 | -15 | -0.4% | 35,554 |
| 2025/07/31 | 4,094 | 4,140 | 4,093 | 4,140 | +64 | +1.6% | 2,747 |
| 2025/07/30 | 4,090 | 4,090 | 4,075 | 4,076 | -10 | -0.2% | 5,144 |
| 2025/07/29 | 4,096 | 4,100 | 4,075 | 4,086 | -34 | -0.8% | 779 |
| 2025/07/28 | 4,167 | 4,167 | 4,120 | 4,120 | -50 | -1.2% | 17,741 |
| 2025/07/25 | 4,190 | 4,191 | 4,160 | 4,170 | -43 | -1% | 4,008 |
| 2025/07/24 | 4,194 | 4,226 | 4,181 | 4,213 | +78 | +1.9% | 3,923 |
| 2025/07/23 | 4,055 | 4,151 | 4,049 | 4,135 | +146 | +3.7% | 107,057 |
| 2025/07/22 | 3,997 | 4,041 | 3,976 | 3,989 | -7 | -0.2% | 20,865 |
| 2025/07/18 | 4,023 | 4,023 | 3,993 | 3,996 | -3 | -0.1% | 4,988 |
| 2025/07/17 | 3,959 | 4,009 | 3,955 | 3,999 | +16 | +0.4% | 3,215 |
| 2025/07/16 | 3,985 | 4,007 | 3,973 | 3,983 | +3 | +0.1% | 7,029 |
| 2025/07/15 | 3,971 | 3,981 | 3,954 | 3,980 | +18 | +0.5% | 16,572 |
| 2025/07/14 | 3,963 | 3,977 | 3,948 | 3,962 | -15 | -0.4% | 9,843 |
| 2025/07/11 | 4,006 | 4,011 | 3,970 | 3,977 | ±0 | ±0% | 531 |
| 2025/07/10 | 4,007 | 4,007 | 3,972 | 3,977 | -18 | -0.5% | 3,560 |
| 2025/07/09 | 4,011 | 4,012 | 3,980 | 3,995 | -3 | -0.1% | 14,435 |
| 2025/07/08 | 3,975 | 4,003 | 3,975 | 3,998 | +20 | +0.5% | 20,795 |
| 2025/07/07 | 3,994 | 4,004 | 3,976 | 3,978 | -9 | -0.2% | 8,706 |
| 2025/07/04 | 4,021 | 4,021 | 3,987 | 3,987 | -1 | ±0% | 15,932 |
| 2025/07/03 | 4,000 | 4,007 | 3,988 | 3,988 | -9 | -0.2% | 4,645 |
| 2025/07/02 | 3,970 | 4,014 | 3,968 | 3,997 | -14 | -0.3% | 59,644 |
| 2025/07/01 | 4,053 | 4,053 | 4,011 | 4,011 | -61 | -1.5% | 83,073 |
| 2025/06/30 | 4,083 | 4,106 | 4,070 | 4,072 | +39 | +1% | 34,827 |
| 2025/06/27 | 4,011 | 4,049 | 4,009 | 4,033 | +62 | +1.6% | 21,467 |
| 2025/06/26 | 3,925 | 3,977 | 3,925 | 3,971 | +62 | +1.6% | 7,783 |
| 2025/06/25 | 3,910 | 3,910 | 3,888 | 3,909 | +15 | +0.4% | 492 |
| 2025/06/24 | 3,898 | 3,915 | 3,884 | 3,894 | +63 | +1.6% | 1,368 |
| 2025/06/23 | 3,842 | 3,854 | 3,825 | 3,831 | -31 | -0.8% | 9,036 |
| 2025/06/20 | 3,866 | 3,880 | 3,854 | 3,862 | -2 | -0.1% | 1,417 |
| 2025/06/19 | 3,900 | 3,902 | 3,864 | 3,864 | -39 | -1% | 26,339 |
| 2025/06/18 | 3,850 | 3,904 | 3,850 | 3,903 | +35 | +0.9% | 13,360 |
| 2025/06/17 | 3,854 | 3,875 | 3,851 | 3,868 | +18 | +0.5% | 4,466 |
| 2025/06/16 | 3,824 | 3,851 | 3,824 | 3,850 | +54 | +1.4% | 2,850 |
| 2025/06/13 | 3,829 | 3,829 | 3,770 | 3,796 | -39 | -1% | 51,100 |
| 2025/06/12 | 3,849 | 3,849 | 3,828 | 3,835 | -24 | -0.6% | 10,762 |
1～
50
件表示中 / 1172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
