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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 3,605 | 3,625 | 3,605 | 3,610 | -30 | -0.8% | 105,139 |
| 2024/01/31 | 3,585 | 3,640 | 3,580 | 3,640 | +20 | +0.6% | 2,818 |
| 2024/01/30 | 3,635 | 3,640 | 3,615 | 3,620 | +10 | +0.3% | 15,253 |
| 2024/01/29 | 3,595 | 3,625 | 3,595 | 3,610 | +20 | +0.6% | 2,128 |
| 2024/01/26 | 3,600 | 3,615 | 3,580 | 3,590 | -45 | -1.2% | 3,670 |
| 2024/01/25 | 3,630 | 3,640 | 3,605 | 3,635 | ±0 | ±0% | 14,920 |
| 2024/01/24 | 3,660 | 3,660 | 3,620 | 3,635 | -30 | -0.8% | 1,310 |
| 2024/01/23 | 3,675 | 3,715 | 3,655 | 3,665 | -5 | -0.1% | 14,452 |
| 2024/01/22 | 3,655 | 3,670 | 3,645 | 3,670 | +60 | +1.7% | 13,614 |
| 2024/01/19 | 3,625 | 3,625 | 3,590 | 3,610 | +50 | +1.4% | 5,208 |
| 2024/01/18 | 3,555 | 3,580 | 3,550 | 3,560 | ±0 | ±0% | 9,554 |
| 2024/01/17 | 3,605 | 3,635 | 3,555 | 3,560 | -20 | -0.6% | 23,403 |
| 2024/01/16 | 3,600 | 3,605 | 3,570 | 3,580 | -25 | -0.7% | 14,271 |
| 2024/01/15 | 3,570 | 3,615 | 3,565 | 3,605 | +35 | +1% | 24,429 |
| 2024/01/12 | 3,545 | 3,580 | 3,545 | 3,570 | +55 | +1.6% | 26,146 |
| 2024/01/11 | 3,505 | 3,525 | 3,495 | 3,515 | +55 | +1.6% | 32,369 |
| 2024/01/10 | 3,405 | 3,465 | 3,400 | 3,460 | +75 | +2.2% | 43,799 |
| 2024/01/09 | 3,390 | 3,410 | 3,370 | 3,385 | +25 | +0.7% | 24,300 |
| 2024/01/05 | 3,355 | 3,370 | 3,345 | 3,360 | +15 | +0.4% | 37,532 |
| 2024/01/04 | 3,320 | 3,345 | 3,280 | 3,345 | -15 | -0.4% | 84,409 |
| 2023/12/29 | 3,365 | 3,380 | 3,345 | 3,360 | -15 | -0.4% | 119,836 |
| 2023/12/28 | 3,360 | 3,375 | 3,355 | 3,375 | -5 | -0.1% | 51,991 |
| 2023/12/27 | 3,360 | 3,385 | 3,360 | 3,380 | +40 | +1.2% | 7,372 |
| 2023/12/26 | 3,340 | 3,340 | 3,325 | 3,340 | ±0 | ±0% | 18,818 |
| 2023/12/25 | 3,350 | 3,355 | 3,330 | 3,340 | +20 | +0.6% | 10,382 |
| 2023/12/22 | 3,340 | 3,345 | 3,320 | 3,320 | -5 | -0.2% | 18,986 |
| 2023/12/21 | 3,335 | 3,345 | 3,320 | 3,325 | -60 | -1.8% | 4,695 |
| 2023/12/20 | 3,360 | 3,395 | 3,360 | 3,385 | +55 | +1.7% | 57,194 |
| 2023/12/19 | 3,295 | 3,330 | 3,275 | 3,330 | +50 | +1.5% | 55,790 |
| 2023/12/18 | 3,290 | 3,290 | 3,265 | 3,280 | -20 | -0.6% | 2,521 |
| 2023/12/15 | 3,290 | 3,320 | 3,290 | 3,300 | +20 | +0.6% | 29,663 |
| 2023/12/14 | 3,320 | 3,320 | 3,260 | 3,280 | -25 | -0.8% | 8,066 |
| 2023/12/13 | 3,310 | 3,315 | 3,295 | 3,305 | +10 | +0.3% | 9,428 |
| 2023/12/12 | 3,320 | 3,330 | 3,290 | 3,295 | +5 | +0.2% | 1,863 |
| 2023/12/11 | 3,285 | 3,305 | 3,285 | 3,290 | +55 | +1.7% | 4,539 |
| 2023/12/08 | 3,255 | 3,270 | 3,230 | 3,235 | -55 | -1.7% | 38,422 |
| 2023/12/07 | 3,325 | 3,330 | 3,290 | 3,290 | -65 | -1.9% | 51,275 |
| 2023/12/06 | 3,305 | 3,355 | 3,305 | 3,355 | +65 | +2% | 13,807 |
| 2023/12/05 | 3,315 | 3,315 | 3,285 | 3,290 | -40 | -1.2% | 50,089 |
| 2023/12/04 | 3,345 | 3,345 | 3,315 | 3,330 | -25 | -0.7% | 51,678 |
| 2023/12/01 | 3,370 | 3,370 | 3,350 | 3,355 | -5 | -0.1% | 14,885 |
| 2023/11/30 | 3,335 | 3,360 | 3,325 | 3,360 | +15 | +0.4% | 41,741 |
| 2023/11/29 | 3,330 | 3,360 | 3,330 | 3,345 | -5 | -0.1% | 25,635 |
| 2023/11/28 | 3,365 | 3,365 | 3,340 | 3,350 | ±0 | ±0% | 1,688 |
| 2023/11/27 | 3,385 | 3,395 | 3,350 | 3,350 | -25 | -0.7% | 14,678 |
| 2023/11/24 | 3,385 | 3,395 | 3,370 | 3,375 | +20 | +0.6% | 19,892 |
| 2023/11/22 | 3,330 | 3,370 | 3,330 | 3,355 | +5 | +0.1% | 1,720 |
| 2023/11/21 | 3,360 | 3,360 | 3,335 | 3,350 | +5 | +0.1% | 5,675 |
| 2023/11/20 | 3,360 | 3,395 | 3,345 | 3,345 | -25 | -0.7% | 2,969 |
| 2023/11/17 | 3,340 | 3,370 | 3,340 | 3,370 | +20 | +0.6% | 1,727 |
201～
250
件表示中 / 991件
類似銘柄と比較する
現在ご覧いただいている「ｉＦ２２５年４」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
