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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,850 | 3,850 | 3,810 | 3,815 | -50 | -1.3% | 2,797 |
| 2024/11/20 | 3,860 | 3,865 | 3,830 | 3,865 | +15 | +0.4% | 23,212 |
| 2024/11/19 | 3,845 | 3,870 | 3,840 | 3,850 | +5 | +0.1% | 2,929 |
| 2024/11/18 | 3,835 | 3,865 | 3,830 | 3,845 | -40 | -1% | 3,580 |
| 2024/11/15 | 3,890 | 3,925 | 3,885 | 3,885 | -15 | -0.4% | 2,103 |
| 2024/11/14 | 3,905 | 3,920 | 3,870 | 3,900 | -15 | -0.4% | 2,178 |
| 2024/11/13 | 3,950 | 3,950 | 3,875 | 3,915 | -35 | -0.9% | 3,364 |
| 2024/11/12 | 3,980 | 3,995 | 3,925 | 3,950 | +5 | +0.1% | 4,246 |
| 2024/11/11 | 3,945 | 3,970 | 3,945 | 3,945 | +5 | +0.1% | 5,762 |
| 2024/11/08 | 3,985 | 4,000 | 3,940 | 3,940 | +20 | +0.5% | 6,044 |
| 2024/11/07 | 4,000 | 4,000 | 3,915 | 3,920 | -30 | -0.8% | 6,291 |
| 2024/11/06 | 3,880 | 3,985 | 3,880 | 3,950 | +40 | +1% | 4,175 |
| 2024/11/05 | 3,855 | 3,910 | 3,825 | 3,910 | +90 | +2.4% | 4,474 |
| 2024/11/01 | 3,830 | 3,850 | 3,810 | 3,820 | -105 | -2.7% | 5,976 |
| 2024/10/31 | 3,925 | 3,935 | 3,895 | 3,925 | -10 | -0.3% | 10,183 |
| 2024/10/30 | 3,920 | 3,955 | 3,920 | 3,935 | +35 | +0.9% | 4,615 |
| 2024/10/29 | 3,870 | 3,905 | 3,860 | 3,900 | +20 | +0.5% | 3,126 |
| 2024/10/28 | 3,800 | 3,885 | 3,785 | 3,880 | +75 | +2% | 1,845 |
| 2024/10/25 | 3,815 | 3,820 | 3,785 | 3,805 | -20 | -0.5% | 2,660 |
| 2024/10/24 | 3,795 | 3,840 | 3,785 | 3,825 | +10 | +0.3% | 1,139 |
| 2024/10/23 | 3,855 | 3,860 | 3,805 | 3,815 | -40 | -1% | 1,325 |
| 2024/10/22 | 3,910 | 3,910 | 3,825 | 3,855 | -60 | -1.5% | 5,760 |
| 2024/10/21 | 3,915 | 3,925 | 3,890 | 3,915 | ±0 | ±0% | 3,913 |
| 2024/10/18 | 3,910 | 3,930 | 3,905 | 3,915 | ±0 | ±0% | 3,506 |
| 2024/10/17 | 3,945 | 3,945 | 3,905 | 3,915 | -20 | -0.5% | 2,601 |
| 2024/10/16 | 3,905 | 3,945 | 3,900 | 3,935 | -80 | -2% | 11,911 |
| 2024/10/15 | 4,015 | 4,040 | 4,005 | 4,015 | +55 | +1.4% | 2,238 |
| 2024/10/11 | 3,960 | 3,980 | 3,955 | 3,960 | +10 | +0.3% | 4,562 |
| 2024/10/10 | 3,980 | 3,980 | 3,945 | 3,950 | +5 | +0.1% | 2,245 |
| 2024/10/09 | 3,955 | 3,960 | 3,930 | 3,945 | +10 | +0.3% | 4,576 |
| 2024/10/08 | 3,930 | 3,955 | 3,915 | 3,935 | -50 | -1.3% | 8,471 |
| 2024/10/07 | 3,995 | 3,995 | 3,965 | 3,985 | +95 | +2.4% | 15,404 |
| 2024/10/04 | 3,885 | 3,910 | 3,885 | 3,890 | ±0 | ±0% | 904 |
| 2024/10/03 | 3,935 | 3,935 | 3,885 | 3,890 | +70 | +1.8% | 7,160 |
| 2024/10/02 | 3,835 | 3,860 | 3,805 | 3,820 | -85 | -2.2% | 4,552 |
| 2024/10/01 | 3,860 | 3,910 | 3,860 | 3,905 | +75 | +2% | 2,684 |
| 2024/09/30 | 3,825 | 3,880 | 3,815 | 3,830 | -185 | -4.6% | 10,593 |
| 2024/09/27 | 3,920 | 4,015 | 3,915 | 4,015 | +125 | +3.2% | 15,209 |
| 2024/09/26 | 3,855 | 3,900 | 3,850 | 3,890 | +85 | +2.2% | 21,130 |
| 2024/09/25 | 3,810 | 3,825 | 3,805 | 3,805 | -15 | -0.4% | 332 |
| 2024/09/24 | 3,835 | 3,855 | 3,805 | 3,820 | +35 | +0.9% | 4,779 |
| 2024/09/20 | 3,795 | 3,810 | 3,785 | 3,785 | +50 | +1.3% | 12,265 |
| 2024/09/19 | 3,735 | 3,755 | 3,715 | 3,735 | +90 | +2.5% | 2,155 |
| 2024/09/18 | 3,670 | 3,680 | 3,625 | 3,645 | +5 | +0.1% | 424 |
| 2024/09/17 | 3,665 | 3,675 | 3,595 | 3,640 | -35 | -1% | 2,727 |
| 2024/09/13 | 3,735 | 3,735 | 3,660 | 3,675 | -25 | -0.7% | 4,180 |
| 2024/09/12 | 3,670 | 3,700 | 3,655 | 3,700 | +120 | +3.4% | 1,594 |
| 2024/09/11 | 3,610 | 3,620 | 3,540 | 3,580 | -55 | -1.5% | 6,388 |
| 2024/09/10 | 3,640 | 3,665 | 3,620 | 3,635 | ±0 | ±0% | 5,076 |
| 2024/09/09 | 3,550 | 3,635 | 3,540 | 3,635 | -15 | -0.4% | 21,717 |
1～
50
件表示中 / 989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
