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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,775 | 3,815 | 3,770 | 3,805 | -15 | -0.4% | 2,286 |
| 2024/08/20 | 3,805 | 3,835 | 3,785 | 3,820 | +80 | +2.1% | 6,842 |
| 2024/08/19 | 3,790 | 3,825 | 3,740 | 3,740 | -75 | -2% | 3,243 |
| 2024/08/16 | 3,780 | 3,830 | 3,765 | 3,815 | +140 | +3.8% | 20,547 |
| 2024/08/15 | 3,650 | 3,700 | 3,650 | 3,675 | +25 | +0.7% | 2,189 |
| 2024/08/14 | 3,665 | 3,675 | 3,620 | 3,650 | +15 | +0.4% | 6,644 |
| 2024/08/13 | 3,580 | 3,635 | 3,580 | 3,635 | +120 | +3.4% | 2,352 |
| 2024/08/09 | 3,570 | 3,580 | 3,460 | 3,515 | +30 | +0.9% | 6,073 |
| 2024/08/08 | 3,455 | 3,545 | 3,430 | 3,485 | -35 | -1% | 26,492 |
| 2024/08/07 | 3,375 | 3,595 | 3,355 | 3,520 | +80 | +2.3% | 236,458 |
| 2024/08/06 | 3,470 | 3,505 | 3,345 | 3,440 | +250 | +7.8% | 8,910 |
| 2024/08/05 | 3,435 | 3,445 | 3,070 | 3,190 | -415 | -11.5% | 70,824 |
| 2024/08/02 | 3,670 | 3,680 | 3,595 | 3,605 | -220 | -5.8% | 138,554 |
| 2024/08/01 | 3,890 | 3,890 | 3,790 | 3,825 | -105 | -2.7% | 76,300 |
| 2024/07/31 | 3,820 | 3,935 | 3,805 | 3,930 | +60 | +1.6% | 13,534 |
| 2024/07/30 | 3,845 | 3,870 | 3,820 | 3,870 | +5 | +0.1% | 1,344 |
| 2024/07/29 | 3,845 | 3,885 | 3,835 | 3,865 | +85 | +2.2% | 4,685 |
| 2024/07/26 | 3,800 | 3,820 | 3,775 | 3,780 | -30 | -0.8% | 68,537 |
| 2024/07/25 | 3,835 | 3,845 | 3,795 | 3,810 | -115 | -2.9% | 9,044 |
| 2024/07/24 | 3,945 | 3,980 | 3,920 | 3,925 | -50 | -1.3% | 9,981 |
| 2024/07/23 | 4,005 | 4,005 | 3,965 | 3,975 | +10 | +0.3% | 4,328 |
| 2024/07/22 | 4,005 | 4,005 | 3,965 | 3,965 | -55 | -1.4% | 12,972 |
| 2024/07/19 | 4,015 | 4,035 | 3,995 | 4,020 | -10 | -0.2% | 16,293 |
| 2024/07/18 | 4,025 | 4,050 | 4,025 | 4,030 | -100 | -2.4% | 12,948 |
| 2024/07/17 | 4,165 | 4,165 | 4,120 | 4,130 | -10 | -0.2% | 1,571 |
| 2024/07/16 | 4,150 | 4,160 | 4,135 | 4,140 | +5 | +0.1% | 2,152 |
| 2024/07/12 | 4,165 | 4,175 | 4,130 | 4,135 | -100 | -2.4% | 8,375 |
| 2024/07/11 | 4,255 | 4,255 | 4,225 | 4,235 | +40 | +1% | 118,103 |
| 2024/07/10 | 4,160 | 4,205 | 4,155 | 4,195 | +20 | +0.5% | 1,785 |
| 2024/07/09 | 4,115 | 4,190 | 4,110 | 4,175 | +70 | +1.7% | 133,995 |
| 2024/07/08 | 4,120 | 4,125 | 4,095 | 4,105 | +10 | +0.2% | 18,789 |
| 2024/07/05 | 4,105 | 4,125 | 4,090 | 4,095 | -20 | -0.5% | 2,810 |
| 2024/07/04 | 4,090 | 4,115 | 4,075 | 4,115 | +45 | +1.1% | 13,329 |
| 2024/07/03 | 4,040 | 4,085 | 4,035 | 4,070 | +45 | +1.1% | 7,232 |
| 2024/07/02 | 3,970 | 4,030 | 3,960 | 4,025 | +45 | +1.1% | 34,812 |
| 2024/07/01 | 3,995 | 4,010 | 3,970 | 3,980 | +5 | +0.1% | 4,500 |
| 2024/06/28 | 3,965 | 3,990 | 3,960 | 3,975 | +30 | +0.8% | 36,027 |
| 2024/06/27 | 3,955 | 3,955 | 3,930 | 3,945 | -35 | -0.9% | 20,876 |
| 2024/06/26 | 3,950 | 3,990 | 3,935 | 3,980 | +45 | +1.1% | 5,096 |
| 2024/06/25 | 3,885 | 3,935 | 3,885 | 3,935 | +40 | +1% | 1,746 |
| 2024/06/24 | 3,860 | 3,905 | 3,855 | 3,895 | +30 | +0.8% | 6,316 |
| 2024/06/21 | 3,870 | 3,890 | 3,865 | 3,865 | -5 | -0.1% | 2,250 |
| 2024/06/20 | 3,855 | 3,875 | 3,840 | 3,870 | +10 | +0.3% | 3,521 |
| 2024/06/19 | 3,875 | 3,895 | 3,860 | 3,860 | ±0 | ±0% | 1,076 |
| 2024/06/18 | 3,855 | 3,865 | 3,845 | 3,860 | +40 | +1% | 22,187 |
| 2024/06/17 | 3,860 | 3,860 | 3,805 | 3,820 | -70 | -1.8% | 250,679 |
| 2024/06/14 | 3,880 | 3,915 | 3,870 | 3,890 | ±0 | ±0% | 6,439 |
| 2024/06/13 | 3,930 | 3,935 | 3,880 | 3,890 | -15 | -0.4% | 4,568 |
| 2024/06/12 | 3,905 | 3,910 | 3,890 | 3,905 | -15 | -0.4% | 2,068 |
| 2024/06/11 | 3,925 | 3,945 | 3,920 | 3,920 | +5 | +0.1% | 4,089 |
151～
200
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
