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 |
|---|---|---|---|---|---|---|---|
| 2021/10/20 | 2,946 | 2,952 | 2,927 | 2,931 | +4 | +0.1% | 33,176 |
| 2021/10/19 | 2,912 | 2,930 | 2,912 | 2,927 | +20 | +0.7% | 13,607 |
| 2021/10/18 | 2,913 | 2,913 | 2,898 | 2,907 | -2 | -0.1% | 22,161 |
| 2021/10/15 | 2,890 | 2,909 | 2,878 | 2,909 | +49 | +1.7% | 18,624 |
| 2021/10/14 | 2,831 | 2,860 | 2,828 | 2,860 | +41 | +1.5% | 2,901 |
| 2021/10/13 | 2,809 | 2,840 | 2,804 | 2,819 | -7 | -0.2% | 54,637 |
| 2021/10/12 | 2,848 | 2,848 | 2,820 | 2,826 | -26 | -0.9% | 49,163 |
| 2021/10/11 | 2,803 | 2,859 | 2,795 | 2,852 | +44 | +1.6% | 224,310 |
| 2021/10/08 | 2,821 | 2,833 | 2,808 | 2,808 | +37 | +1.3% | 12,624 |
| 2021/10/07 | 2,776 | 2,804 | 2,767 | 2,771 | -6 | -0.2% | 74,774 |
| 2021/10/06 | 2,826 | 2,838 | 2,749 | 2,777 | -24 | -0.9% | 62,324 |
| 2021/10/05 | 2,815 | 2,818 | 2,767 | 2,801 | -64 | -2.2% | 23,855 |
| 2021/10/04 | 2,931 | 2,931 | 2,856 | 2,865 | -85 | -2.9% | 16,923 |
| 2021/10/01 | 2,953 | 2,956 | 2,890 | 2,950 | -23 | -0.8% | 8,774 |
| 2021/09/30 | 2,983 | 2,983 | 2,955 | 2,973 | -6 | -0.2% | 3,259 |
| 2021/09/29 | 2,980 | 2,986 | 2,958 | 2,979 | -41 | -1.4% | 67,096 |
| 2021/09/28 | 3,025 | 3,025 | 3,005 | 3,020 | -10 | -0.3% | 367,980 |
| 2021/09/27 | 3,035 | 3,040 | 3,025 | 3,030 | ±0 | ±0% | 319,763 |
| 2021/09/24 | 3,030 | 3,030 | 3,015 | 3,030 | +56 | +1.9% | 77,680 |
| 2021/09/22 | 2,984 | 2,984 | 2,967 | 2,974 | -13 | -0.4% | 4,861 |
| 2021/09/21 | 2,990 | 3,010 | 2,987 | 2,987 | -68 | -2.2% | 246,786 |
| 2021/09/17 | 3,050 | 3,060 | 3,040 | 3,055 | +20 | +0.7% | 191,769 |
| 2021/09/16 | 3,065 | 3,065 | 3,030 | 3,035 | -25 | -0.8% | 253,837 |
| 2021/09/15 | 3,055 | 3,065 | 3,035 | 3,060 | -10 | -0.3% | 145,559 |
| 2021/09/14 | 3,065 | 3,080 | 3,055 | 3,070 | +25 | +0.8% | 11,850 |
| 2021/09/13 | 3,035 | 3,045 | 3,030 | 3,045 | +5 | +0.2% | 1,227 |
| 2021/09/10 | 3,005 | 3,040 | 3,005 | 3,040 | +35 | +1.2% | 908 |
| 2021/09/09 | 2,997 | 3,015 | 2,996 | 3,005 | -15 | -0.5% | 641 |
| 2021/09/08 | 2,989 | 3,025 | 2,986 | 3,020 | +25 | +0.8% | 1,813 |
| 2021/09/07 | 2,993 | 3,010 | 2,990 | 2,995 | +24 | +0.8% | 1,103 |
| 2021/09/06 | 2,961 | 2,974 | 2,953 | 2,971 | +54 | +1.9% | 4,937 |
| 2021/09/03 | 2,863 | 2,919 | 2,863 | 2,917 | +60 | +2.1% | 3,707 |
| 2021/09/02 | 2,853 | 2,858 | 2,848 | 2,857 | +9 | +0.3% | 1,135 |
| 2021/09/01 | 2,829 | 2,849 | 2,829 | 2,848 | +29 | +1% | 648 |
| 2021/08/31 | 2,772 | 2,819 | 2,770 | 2,819 | +36 | +1.3% | 657 |
| 2021/08/30 | 2,791 | 2,795 | 2,771 | 2,783 | +19 | +0.7% | 574 |
| 2021/08/27 | 2,761 | 2,769 | 2,751 | 2,764 | -13 | -0.5% | 35 |
| 2021/08/26 | 2,784 | 2,784 | 2,773 | 2,777 | ±0 | ±0% | 214 |
| 2021/08/25 | 2,784 | 2,789 | 2,770 | 2,777 | ±0 | ±0% | 428 |
| 2021/08/24 | 2,766 | 2,783 | 2,766 | 2,777 | +23 | +0.8% | 3,170 |
| 2021/08/23 | 2,725 | 2,756 | 2,723 | 2,754 | +48 | +1.8% | 677 |
| 2021/08/20 | 2,725 | 2,732 | 2,699 | 2,706 | -24 | -0.9% | 5,795 |
| 2021/08/19 | 2,742 | 2,751 | 2,730 | 2,730 | -33 | -1.2% | 3,644 |
| 2021/08/18 | 2,743 | 2,769 | 2,739 | 2,763 | +17 | +0.6% | 140 |
| 2021/08/17 | 2,772 | 2,775 | 2,746 | 2,746 | -6 | -0.2% | 176 |
| 2021/08/16 | 2,785 | 2,785 | 2,746 | 2,752 | -51 | -1.8% | 1,079 |
| 2021/08/13 | 2,809 | 2,809 | 2,799 | 2,803 | -2 | -0.1% | 205 |
| 2021/08/12 | 2,823 | 2,829 | 2,805 | 2,805 | -4 | -0.1% | 3,985 |
| 2021/08/11 | 2,810 | 2,810 | 2,801 | 2,809 | +19 | +0.7% | 253 |
| 2021/08/10 | 2,793 | 2,813 | 2,786 | 2,790 | +6 | +0.2% | 289 |
851～
900
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
