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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,330 | 3,365 | 3,325 | 3,360 | +75 | +2.3% | 3,830 |
| 2023/11/14 | 3,290 | 3,290 | 3,275 | 3,285 | +15 | +0.5% | 2,580 |
| 2023/11/13 | 3,300 | 3,300 | 3,260 | 3,270 | +5 | +0.2% | 1,076 |
| 2023/11/10 | 3,250 | 3,270 | 3,230 | 3,265 | -15 | -0.5% | 567 |
| 2023/11/09 | 3,240 | 3,280 | 3,230 | 3,280 | +50 | +1.5% | 3,615 |
| 2023/11/08 | 3,265 | 3,265 | 3,210 | 3,230 | -5 | -0.2% | 21,409 |
| 2023/11/07 | 3,270 | 3,270 | 3,235 | 3,235 | -40 | -1.2% | 816 |
| 2023/11/06 | 3,265 | 3,285 | 3,265 | 3,275 | +65 | +2% | 13,383 |
| 2023/11/02 | 3,220 | 3,220 | 3,195 | 3,210 | +45 | +1.4% | 51,770 |
| 2023/11/01 | 3,145 | 3,170 | 3,145 | 3,165 | +60 | +1.9% | 2,024 |
| 2023/10/31 | 3,080 | 3,105 | 3,065 | 3,105 | +20 | +0.6% | 1,197 |
| 2023/10/30 | 3,080 | 3,085 | 3,065 | 3,085 | -25 | -0.8% | 1,248 |
| 2023/10/27 | 3,090 | 3,115 | 3,080 | 3,110 | +40 | +1.3% | 1,209 |
| 2023/10/26 | 3,090 | 3,100 | 3,070 | 3,070 | -65 | -2.1% | 29,707 |
| 2023/10/25 | 3,140 | 3,160 | 3,130 | 3,135 | +15 | +0.5% | 1,306 |
| 2023/10/24 | 3,125 | 3,130 | 3,065 | 3,120 | +15 | +0.5% | 5,493 |
| 2023/10/23 | 3,130 | 3,130 | 3,105 | 3,105 | -30 | -1% | 3,505 |
| 2023/10/20 | 3,135 | 3,150 | 3,125 | 3,135 | -15 | -0.5% | 5,788 |
| 2023/10/19 | 3,165 | 3,175 | 3,150 | 3,150 | -70 | -2.2% | 1,851 |
| 2023/10/18 | 3,215 | 3,220 | 3,200 | 3,220 | +5 | +0.2% | 1,222 |
| 2023/10/17 | 3,225 | 3,235 | 3,195 | 3,215 | +45 | +1.4% | 1,314 |
| 2023/10/16 | 3,200 | 3,205 | 3,165 | 3,170 | -65 | -2% | 1,604 |
| 2023/10/13 | 3,240 | 3,260 | 3,235 | 3,235 | -20 | -0.6% | 2,381 |
| 2023/10/12 | 3,220 | 3,260 | 3,220 | 3,255 | +45 | +1.4% | 6,549 |
| 2023/10/11 | 3,195 | 3,210 | 3,190 | 3,210 | +25 | +0.8% | 5,030 |
| 2023/10/10 | 3,150 | 3,190 | 3,145 | 3,185 | +70 | +2.2% | 12,684 |
| 2023/10/06 | 3,105 | 3,125 | 3,105 | 3,115 | -20 | -0.6% | 3,777 |
| 2023/10/05 | 3,110 | 3,145 | 3,090 | 3,135 | +55 | +1.8% | 55,034 |
| 2023/10/04 | 3,105 | 3,115 | 3,080 | 3,080 | -70 | -2.2% | 43,822 |
| 2023/10/03 | 3,195 | 3,195 | 3,145 | 3,150 | -65 | -2% | 61,781 |
| 2023/10/02 | 3,240 | 3,275 | 3,215 | 3,215 | -5 | -0.2% | 837 |
| 2023/09/29 | 3,230 | 3,230 | 3,205 | 3,220 | -5 | -0.2% | 36,827 |
| 2023/09/28 | 3,245 | 3,245 | 3,200 | 3,225 | -20 | -0.6% | 39,796 |
| 2023/09/27 | 3,220 | 3,245 | 3,210 | 3,245 | -5 | -0.2% | 2,449 |
| 2023/09/26 | 3,280 | 3,280 | 3,245 | 3,250 | -25 | -0.8% | 3,726 |
| 2023/09/25 | 3,265 | 3,280 | 3,250 | 3,275 | +20 | +0.6% | 2,757 |
| 2023/09/22 | 3,235 | 3,265 | 3,225 | 3,255 | -20 | -0.6% | 21,797 |
| 2023/09/21 | 3,300 | 3,305 | 3,270 | 3,275 | -40 | -1.2% | 41,733 |
| 2023/09/20 | 3,340 | 3,340 | 3,315 | 3,315 | -25 | -0.7% | 9,867 |
| 2023/09/19 | 3,335 | 3,345 | 3,325 | 3,340 | -30 | -0.9% | 10,351 |
| 2023/09/15 | 3,350 | 3,375 | 3,350 | 3,370 | +40 | +1.2% | 21,805 |
| 2023/09/14 | 3,300 | 3,340 | 3,295 | 3,330 | +45 | +1.4% | 30,343 |
| 2023/09/13 | 3,290 | 3,295 | 3,270 | 3,285 | -5 | -0.2% | 16,194 |
| 2023/09/12 | 3,280 | 3,290 | 3,260 | 3,290 | +30 | +0.9% | 33,431 |
| 2023/09/11 | 3,285 | 3,285 | 3,250 | 3,260 | -15 | -0.5% | 58,721 |
| 2023/09/08 | 3,290 | 3,305 | 3,265 | 3,275 | -40 | -1.2% | 123,318 |
| 2023/09/07 | 3,325 | 3,345 | 3,310 | 3,315 | -20 | -0.6% | 6,682 |
| 2023/09/06 | 3,325 | 3,340 | 3,320 | 3,335 | +25 | +0.8% | 8,908 |
| 2023/09/05 | 3,305 | 3,315 | 3,290 | 3,310 | +5 | +0.2% | 9,485 |
| 2023/09/04 | 3,295 | 3,305 | 3,285 | 3,305 | +20 | +0.6% | 1,504 |
251～
300
件表示中 / 990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
