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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,705 | 3,725 | 3,685 | 3,720 | +15 | +0.4% | 11,348 |
| 2025/03/07 | 3,720 | 3,730 | 3,695 | 3,705 | -75 | -2% | 25,158 |
| 2025/03/06 | 3,780 | 3,800 | 3,775 | 3,780 | +20 | +0.5% | 19,225 |
| 2025/03/05 | 3,750 | 3,770 | 3,730 | 3,760 | +10 | +0.3% | 111,564 |
| 2025/03/04 | 3,750 | 3,755 | 3,695 | 3,750 | -50 | -1.3% | 248,767 |
| 2025/03/03 | 3,785 | 3,800 | 3,755 | 3,800 | +55 | +1.5% | 9,476 |
| 2025/02/28 | 3,780 | 3,785 | 3,700 | 3,745 | -100 | -2.6% | 252,963 |
| 2025/02/27 | 3,845 | 3,855 | 3,820 | 3,845 | +20 | +0.5% | 18,596 |
| 2025/02/26 | 3,820 | 3,825 | 3,790 | 3,825 | -20 | -0.5% | 179,379 |
| 2025/02/25 | 3,825 | 3,855 | 3,820 | 3,845 | -50 | -1.3% | 77,066 |
| 2025/02/21 | 3,865 | 3,895 | 3,860 | 3,895 | +10 | +0.3% | 50,826 |
| 2025/02/20 | 3,910 | 3,910 | 3,860 | 3,885 | -40 | -1% | 78,065 |
| 2025/02/19 | 3,935 | 3,940 | 3,915 | 3,925 | -25 | -0.6% | 8,141 |
| 2025/02/18 | 3,930 | 3,960 | 3,930 | 3,950 | +20 | +0.5% | 3,475 |
| 2025/02/17 | 3,920 | 3,935 | 3,910 | 3,930 | ±0 | ±0% | 156,629 |
| 2025/02/14 | 3,970 | 3,970 | 3,925 | 3,930 | -40 | -1% | 42,388 |
| 2025/02/13 | 3,925 | 3,970 | 3,925 | 3,970 | +60 | +1.5% | 7,386 |
| 2025/02/12 | 3,915 | 3,920 | 3,895 | 3,910 | ±0 | ±0% | 54,178 |
| 2025/02/10 | 3,885 | 3,910 | 3,875 | 3,910 | +10 | +0.3% | 168,633 |
| 2025/02/07 | 3,905 | 3,910 | 3,890 | 3,900 | -25 | -0.6% | 44,725 |
| 2025/02/06 | 3,900 | 3,930 | 3,900 | 3,925 | +25 | +0.6% | 8,658 |
| 2025/02/05 | 3,910 | 3,920 | 3,885 | 3,900 | +15 | +0.4% | 88,986 |
| 2025/02/04 | 3,940 | 3,940 | 3,870 | 3,885 | +15 | +0.4% | 29,312 |
| 2025/02/03 | 3,865 | 3,900 | 3,850 | 3,870 | -110 | -2.8% | 344,234 |
| 2025/01/31 | 3,975 | 3,980 | 3,960 | 3,980 | +20 | +0.5% | 1,451 |
| 2025/01/30 | 3,935 | 3,970 | 3,935 | 3,960 | +40 | +1% | 1,535 |
| 2025/01/29 | 3,945 | 3,960 | 3,920 | 3,920 | ±0 | ±0% | 163,517 |
| 2025/01/28 | 3,925 | 3,950 | 3,900 | 3,920 | -50 | -1.3% | 68,158 |
| 2025/01/27 | 4,030 | 4,030 | 3,965 | 3,970 | -40 | -1% | 1,825 |
| 2025/01/24 | 4,005 | 4,040 | 3,995 | 4,010 | -5 | -0.1% | 1,639 |
| 2025/01/23 | 4,000 | 4,015 | 3,975 | 4,015 | +35 | +0.9% | 2,230 |
| 2025/01/22 | 3,950 | 3,980 | 3,945 | 3,980 | +65 | +1.7% | 17,290 |
| 2025/01/21 | 3,930 | 3,940 | 3,875 | 3,915 | +15 | +0.4% | 15,853 |
| 2025/01/20 | 3,890 | 3,915 | 3,885 | 3,900 | +40 | +1% | 8,018 |
| 2025/01/17 | 3,860 | 3,860 | 3,820 | 3,860 | -15 | -0.4% | 9,468 |
| 2025/01/16 | 3,885 | 3,905 | 3,855 | 3,875 | +30 | +0.8% | 4,989 |
| 2025/01/15 | 3,895 | 3,895 | 3,845 | 3,845 | -25 | -0.6% | 3,174 |
| 2025/01/14 | 3,915 | 3,920 | 3,845 | 3,870 | -70 | -1.8% | 40,613 |
| 2025/01/10 | 3,955 | 3,955 | 3,925 | 3,940 | -35 | -0.9% | 944 |
| 2025/01/09 | 4,005 | 4,005 | 3,950 | 3,975 | -55 | -1.4% | 1,379 |
| 2025/01/08 | 4,005 | 4,030 | 3,985 | 4,030 | +30 | +0.8% | 666 |
| 2025/01/07 | 3,990 | 4,045 | 3,980 | 4,000 | +65 | +1.7% | 1,797 |
| 2025/01/06 | 4,010 | 4,010 | 3,935 | 3,935 | -80 | -2% | 32,688 |
| 2024/12/30 | 4,050 | 4,050 | 4,005 | 4,015 | -40 | -1% | 4,638 |
| 2024/12/27 | 3,970 | 4,060 | 3,970 | 4,055 | +100 | +2.5% | 20,651 |
| 2024/12/26 | 3,920 | 3,975 | 3,920 | 3,955 | +40 | +1% | 4,312 |
| 2024/12/25 | 3,930 | 3,930 | 3,905 | 3,915 | -10 | -0.3% | 374 |
| 2024/12/24 | 3,940 | 3,940 | 3,910 | 3,925 | -10 | -0.3% | 98,493 |
| 2024/12/23 | 3,925 | 3,935 | 3,895 | 3,935 | +55 | +1.4% | 2,230 |
| 2024/12/20 | 3,905 | 3,915 | 3,880 | 3,880 | -40 | -1% | 2,000 |
51～
100
件表示中 / 1109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
