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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 3,855 | 3,920 | 3,850 | 3,920 | -30 | -0.8% | 276,127 |
| 2024/12/18 | 3,940 | 3,950 | 3,925 | 3,950 | -5 | -0.1% | 2,754 |
| 2024/12/17 | 3,965 | 3,990 | 3,950 | 3,955 | -20 | -0.5% | 85,674 |
| 2024/12/16 | 3,960 | 3,975 | 3,950 | 3,975 | +20 | +0.5% | 1,373 |
| 2024/12/13 | 3,970 | 4,005 | 3,940 | 3,955 | -55 | -1.4% | 2,460 |
| 2024/12/12 | 4,000 | 4,020 | 3,995 | 4,010 | +60 | +1.5% | 10,645 |
| 2024/12/11 | 3,950 | 3,950 | 3,925 | 3,950 | +10 | +0.3% | 9,493 |
| 2024/12/10 | 3,950 | 3,965 | 3,930 | 3,940 | +10 | +0.3% | 64,443 |
| 2024/12/09 | 3,945 | 3,945 | 3,910 | 3,930 | +10 | +0.3% | 97,140 |
| 2024/12/06 | 3,965 | 3,965 | 3,910 | 3,920 | -20 | -0.5% | 1,388 |
| 2024/12/05 | 3,975 | 3,980 | 3,940 | 3,940 | +5 | +0.1% | 4,069 |
| 2024/12/04 | 3,945 | 3,950 | 3,920 | 3,935 | +10 | +0.3% | 2,401 |
| 2024/12/03 | 3,890 | 3,955 | 3,890 | 3,925 | +70 | +1.8% | 79,728 |
| 2024/12/02 | 3,835 | 3,870 | 3,810 | 3,855 | +20 | +0.5% | 3,756 |
| 2024/11/29 | 3,845 | 3,845 | 3,815 | 3,835 | -15 | -0.4% | 838 |
| 2024/11/28 | 3,805 | 3,860 | 3,795 | 3,850 | +35 | +0.9% | 2,656 |
| 2024/11/27 | 3,835 | 3,845 | 3,815 | 3,815 | -40 | -1% | 3,511 |
| 2024/11/26 | 3,875 | 3,875 | 3,815 | 3,855 | -40 | -1% | 84,570 |
| 2024/11/25 | 3,890 | 3,920 | 3,880 | 3,895 | +45 | +1.2% | 3,591 |
| 2024/11/22 | 3,825 | 3,855 | 3,825 | 3,850 | +35 | +0.9% | 4,224 |
| 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 |
51～
100
件表示中 / 1077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
