ｉＦｒｅｅＥＴＦ　日経２２５（年４回決算型）

2624 / 東証(その他) / ETF・REIT等

3,420 +35 (+1.03%)

株価：2025/04/14 15:23 15分ディレイ

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
2022/03/22	2,718	2,730	2,711	2,723	+39	+1.5%	3,812
2022/03/18	2,666	2,687	2,663	2,684	+18	+0.7%	11,445
2022/03/17	2,646	2,671	2,641	2,666	+88	+3.4%	3,258
2022/03/16	2,559	2,580	2,549	2,578	+41	+1.6%	2,004
2022/03/15	2,523	2,544	2,523	2,537	+3	+0.1%	17,292
2022/03/14	2,539	2,565	2,533	2,534	+11	+0.4%	24,845
2022/03/11	2,535	2,545	2,498	2,523	-47	-1.8%	37,664
2022/03/10	2,542	2,573	2,539	2,570	+97	+3.9%	74,951
2022/03/09	2,492	2,508	2,470	2,473	-6	-0.2%	34,450
2022/03/08	2,489	2,527	2,478	2,479	-47	-1.9%	54,212
2022/03/07	2,551	2,551	2,503	2,526	-75	-2.9%	27,884
2022/03/04	2,645	2,645	2,579	2,601	-62	-2.3%	64,847
2022/03/03	2,667	2,671	2,653	2,663	+18	+0.7%	3,298
2022/03/02	2,653	2,655	2,634	2,645	-40	-1.5%	2,674
2022/03/01	2,686	2,702	2,685	2,685	+32	+1.2%	2,961
2022/02/28	2,651	2,661	2,629	2,653	+7	+0.3%	35,730
2022/02/25	2,624	2,648	2,623	2,646	+50	+1.9%	89,463
2022/02/24	2,625	2,632	2,577	2,596	-50	-1.9%	13,799
2022/02/22	2,644	2,653	2,625	2,646	-45	-1.7%	19,400
2022/02/21	2,667	2,698	2,655	2,691	-22	-0.8%	1,681
2022/02/18	2,688	2,720	2,679	2,713	-11	-0.4%	3,251
2022/02/17	2,742	2,744	2,709	2,724	-21	-0.8%	2,142
2022/02/16	2,744	2,746	2,735	2,745	+62	+2.3%	32,820
2022/02/15	2,713	2,713	2,673	2,683	-23	-0.8%	39,023
2022/02/14	2,719	2,719	2,694	2,706	-63	-2.3%	127,531
2022/02/10	2,783	2,787	2,758	2,769	+9	+0.3%	11,043
2022/02/09	2,754	2,760	2,746	2,760	+32	+1.2%	30,347
2022/02/08	2,728	2,745	2,728	2,728	+6	+0.2%	90,269
2022/02/07	2,729	2,729	2,709	2,722	-20	-0.7%	1,173
2022/02/04	2,714	2,744	2,709	2,742	+19	+0.7%	16,846
2022/02/03	2,721	2,730	2,717	2,723	-30	-1.1%	1,209
2022/02/02	2,734	2,754	2,734	2,753	+44	+1.6%	18,929
2022/02/01	2,735	2,741	2,702	2,709	+7	+0.3%	61,694
2022/01/31	2,668	2,711	2,655	2,702	+31	+1.2%	25,660
2022/01/28	2,660	2,674	2,637	2,671	+54	+2.1%	132,070
2022/01/27	2,714	2,714	2,605	2,617	-85	-3.1%	26,059
2022/01/26	2,713	2,715	2,686	2,702	-10	-0.4%	1,180
2022/01/25	2,746	2,746	2,689	2,712	-44	-1.6%	20,510
2022/01/24	2,724	2,761	2,720	2,756	+3	+0.1%	1,482
2022/01/21	2,730	2,758	2,713	2,753	-23	-0.8%	58,970
2022/01/20	2,741	2,786	2,721	2,776	+30	+1.1%	13,521
2022/01/19	2,782	2,787	2,731	2,746	-77	-2.7%	74,343
2022/01/18	2,844	2,867	2,814	2,823	-10	-0.4%	1,447
2022/01/17	2,832	2,842	2,828	2,833	+21	+0.7%	2,079
2022/01/14	2,829	2,829	2,789	2,812	-36	-1.3%	26,719
2022/01/13	2,866	2,866	2,846	2,848	-29	-1%	4,932
2022/01/12	2,848	2,881	2,848	2,877	+57	+2%	38,264
2022/01/11	2,839	2,847	2,809	2,820	-27	-0.9%	1,919
2022/01/07	2,872	2,879	2,830	2,847	-8	-0.3%	46,546
2022/01/06	2,900	2,910	2,849	2,855	-85	-2.9%	9,411