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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,710 | 3,727 | 3,700 | 3,717 | -32 | -0.9% | 21,777 |
| 2025/05/21 | 3,778 | 3,778 | 3,748 | 3,749 | -15 | -0.4% | 358 |
| 2025/05/20 | 3,794 | 3,809 | 3,764 | 3,764 | -3 | -0.1% | 4,020 |
| 2025/05/19 | 3,775 | 3,781 | 3,762 | 3,767 | -24 | -0.6% | 3,513 |
| 2025/05/16 | 3,797 | 3,797 | 3,765 | 3,791 | ±0 | ±0% | 380 |
| 2025/05/15 | 3,796 | 3,803 | 3,781 | 3,791 | -41 | -1.1% | 45,540 |
| 2025/05/14 | 3,848 | 3,853 | 3,803 | 3,832 | -2 | -0.1% | 52,384 |
| 2025/05/13 | 3,869 | 3,869 | 3,834 | 3,834 | +51 | +1.3% | 16,389 |
| 2025/05/12 | 3,790 | 3,790 | 3,760 | 3,783 | +20 | +0.5% | 151,375 |
| 2025/05/09 | 3,765 | 3,774 | 3,745 | 3,763 | +45 | +1.2% | 17,752 |
| 2025/05/08 | 3,708 | 3,723 | 3,685 | 3,718 | +26 | +0.7% | 27,333 |
| 2025/05/07 | 3,715 | 3,715 | 3,690 | 3,692 | -3 | -0.1% | 8,072 |
| 2025/05/02 | 3,685 | 3,710 | 3,680 | 3,695 | +30 | +0.8% | 67,215 |
| 2025/05/01 | 3,635 | 3,670 | 3,620 | 3,665 | +45 | +1.2% | 2,889 |
| 2025/04/30 | 3,605 | 3,620 | 3,595 | 3,620 | +15 | +0.4% | 14,612 |
| 2025/04/28 | 3,620 | 3,620 | 3,595 | 3,605 | +15 | +0.4% | 4,339 |
| 2025/04/25 | 3,555 | 3,600 | 3,555 | 3,590 | +55 | +1.6% | 6,952 |
| 2025/04/24 | 3,545 | 3,545 | 3,515 | 3,535 | -5 | -0.1% | 1,553 |
| 2025/04/23 | 3,540 | 3,540 | 3,485 | 3,540 | +105 | +3.1% | 18,194 |
| 2025/04/22 | 3,430 | 3,450 | 3,430 | 3,435 | -15 | -0.4% | 40,224 |
| 2025/04/21 | 3,465 | 3,475 | 3,435 | 3,450 | -40 | -1.1% | 6,197 |
| 2025/04/18 | 3,465 | 3,490 | 3,440 | 3,490 | +40 | +1.2% | 9,166 |
| 2025/04/17 | 3,410 | 3,450 | 3,410 | 3,450 | +40 | +1.2% | 15,402 |
| 2025/04/16 | 3,440 | 3,440 | 3,385 | 3,410 | -30 | -0.9% | 4,226 |
| 2025/04/15 | 3,455 | 3,460 | 3,440 | 3,440 | +20 | +0.6% | 20,640 |
| 2025/04/14 | 3,415 | 3,440 | 3,400 | 3,420 | +35 | +1% | 8,009 |
| 2025/04/11 | 3,320 | 3,385 | 3,280 | 3,385 | -75 | -2.2% | 39,508 |
| 2025/04/10 | 3,495 | 3,500 | 3,425 | 3,460 | +245 | +7.6% | 29,462 |
| 2025/04/09 | 3,260 | 3,305 | 3,140 | 3,215 | -115 | -3.5% | 49,247 |
| 2025/04/08 | 3,280 | 3,365 | 3,280 | 3,330 | +185 | +5.9% | 76,850 |
| 2025/04/07 | 3,115 | 3,315 | 3,105 | 3,145 | -285 | -8.3% | 256,116 |
| 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 |
1～
50
件表示中 / 1108件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
