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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 3,210 | 3,240 | 3,200 | 3,240 | +60 | +1.9% | 958 |
| 2023/06/08 | 3,205 | 3,215 | 3,155 | 3,180 | -25 | -0.8% | 9,345 |
| 2023/06/07 | 3,275 | 3,280 | 3,205 | 3,205 | -60 | -1.8% | 40,885 |
| 2023/06/06 | 3,210 | 3,265 | 3,205 | 3,265 | +35 | +1.1% | 3,045 |
| 2023/06/05 | 3,200 | 3,235 | 3,190 | 3,230 | +65 | +2.1% | 13,332 |
| 2023/06/02 | 3,145 | 3,165 | 3,140 | 3,165 | +40 | +1.3% | 8,592 |
| 2023/06/01 | 3,095 | 3,125 | 3,095 | 3,125 | +25 | +0.8% | 26,817 |
| 2023/05/31 | 3,115 | 3,125 | 3,090 | 3,100 | -45 | -1.4% | 4,620 |
| 2023/05/30 | 3,130 | 3,145 | 3,120 | 3,145 | +15 | +0.5% | 771 |
| 2023/05/29 | 3,170 | 3,170 | 3,130 | 3,130 | +25 | +0.8% | 3,056 |
| 2023/05/26 | 3,110 | 3,125 | 3,095 | 3,105 | +15 | +0.5% | 8,945 |
| 2023/05/25 | 3,085 | 3,100 | 3,075 | 3,090 | +15 | +0.5% | 2,009 |
| 2023/05/24 | 3,090 | 3,095 | 3,070 | 3,075 | -35 | -1.1% | 30,305 |
| 2023/05/23 | 3,135 | 3,145 | 3,095 | 3,110 | -10 | -0.3% | 48,517 |
| 2023/05/22 | 3,085 | 3,120 | 3,080 | 3,120 | +30 | +1% | 1,753 |
| 2023/05/19 | 3,095 | 3,105 | 3,080 | 3,090 | +20 | +0.7% | 9,609 |
| 2023/05/18 | 3,060 | 3,075 | 3,050 | 3,070 | +50 | +1.7% | 20,079 |
| 2023/05/17 | 2,999 | 3,020 | 2,999 | 3,020 | +26 | +0.9% | 2,201 |
| 2023/05/16 | 2,990 | 3,000 | 2,989 | 2,994 | +21 | +0.7% | 35,831 |
| 2023/05/15 | 2,963 | 2,973 | 2,959 | 2,973 | +25 | +0.8% | 11,589 |
| 2023/05/12 | 2,921 | 2,951 | 2,921 | 2,948 | +24 | +0.8% | 2,520 |
| 2023/05/11 | 2,915 | 2,924 | 2,912 | 2,924 | +3 | +0.1% | 771 |
| 2023/05/10 | 2,931 | 2,931 | 2,919 | 2,921 | -10 | -0.3% | 15,438 |
| 2023/05/09 | 2,912 | 2,933 | 2,912 | 2,931 | +28 | +1% | 11,749 |
| 2023/05/08 | 2,917 | 2,922 | 2,903 | 2,903 | -19 | -0.7% | 4,705 |
| 2023/05/02 | 2,933 | 2,934 | 2,920 | 2,922 | -2 | -0.1% | 8,513 |
| 2023/05/01 | 2,912 | 2,924 | 2,912 | 2,924 | +26 | +0.9% | 34,654 |
| 2023/04/28 | 2,878 | 2,898 | 2,863 | 2,898 | +46 | +1.6% | 18,020 |
| 2023/04/27 | 2,839 | 2,853 | 2,833 | 2,852 | +2 | +0.1% | 254 |
| 2023/04/26 | 2,858 | 2,862 | 2,843 | 2,850 | -23 | -0.8% | 107 |
| 2023/04/25 | 2,876 | 2,886 | 2,870 | 2,873 | +3 | +0.1% | 641 |
| 2023/04/24 | 2,872 | 2,875 | 2,866 | 2,870 | +4 | +0.1% | 498 |
| 2023/04/21 | 2,865 | 2,885 | 2,862 | 2,866 | -6 | -0.2% | 24,952 |
| 2023/04/20 | 2,855 | 2,877 | 2,855 | 2,872 | +5 | +0.2% | 885 |
| 2023/04/19 | 2,870 | 2,875 | 2,861 | 2,867 | -7 | -0.2% | 397 |
| 2023/04/18 | 2,862 | 2,879 | 2,860 | 2,874 | +15 | +0.5% | 20,329 |
| 2023/04/17 | 2,863 | 2,868 | 2,850 | 2,859 | +5 | +0.2% | 20,053 |
| 2023/04/14 | 2,847 | 2,859 | 2,845 | 2,854 | +30 | +1.1% | 6,568 |
| 2023/04/13 | 2,803 | 2,824 | 2,803 | 2,824 | +7 | +0.2% | 756 |
| 2023/04/12 | 2,811 | 2,820 | 2,808 | 2,817 | +16 | +0.6% | 137 |
| 2023/04/11 | 2,795 | 2,814 | 2,793 | 2,801 | +28 | +1% | 35,041 |
| 2023/04/10 | 2,776 | 2,781 | 2,771 | 2,773 | +13 | +0.5% | 275 |
| 2023/04/07 | 2,760 | 2,765 | 2,754 | 2,760 | -25 | -0.9% | 19,832 |
| 2023/04/06 | 2,799 | 2,800 | 2,780 | 2,785 | -35 | -1.2% | 24,466 |
| 2023/04/05 | 2,847 | 2,847 | 2,817 | 2,820 | -45 | -1.6% | 34,432 |
| 2023/04/04 | 2,858 | 2,866 | 2,853 | 2,865 | +9 | +0.3% | 18,439 |
| 2023/04/03 | 2,858 | 2,862 | 2,850 | 2,856 | +12 | +0.4% | 220 |
| 2023/03/31 | 2,836 | 2,849 | 2,836 | 2,844 | +32 | +1.1% | 20,270 |
| 2023/03/30 | 2,818 | 2,824 | 2,800 | 2,812 | +15 | +0.5% | 92,470 |
| 2023/03/29 | 2,764 | 2,797 | 2,764 | 2,797 | +34 | +1.2% | 1,240 |
451～
500
件表示中 / 1082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
