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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 4,080 | 4,085 | 4,050 | 4,055 | -40 | -1% | 8,477 |
| 2024/03/27 | 4,070 | 4,110 | 4,065 | 4,095 | +35 | +0.9% | 9,293 |
| 2024/03/26 | 4,055 | 4,070 | 4,040 | 4,060 | +5 | +0.1% | 6,006 |
| 2024/03/25 | 4,090 | 4,100 | 4,055 | 4,055 | -55 | -1.3% | 9,194 |
| 2024/03/22 | 4,120 | 4,125 | 4,090 | 4,110 | +15 | +0.4% | 10,150 |
| 2024/03/21 | 4,080 | 4,100 | 4,055 | 4,095 | +80 | +2% | 5,899 |
| 2024/03/19 | 3,975 | 4,015 | 3,955 | 4,015 | +25 | +0.6% | 9,041 |
| 2024/03/18 | 3,910 | 3,990 | 3,910 | 3,990 | +100 | +2.6% | 26,497 |
| 2024/03/15 | 3,865 | 3,895 | 3,865 | 3,890 | -10 | -0.3% | 26,412 |
| 2024/03/14 | 3,875 | 3,900 | 3,855 | 3,900 | +20 | +0.5% | 14,947 |
| 2024/03/13 | 3,930 | 3,935 | 3,860 | 3,880 | -20 | -0.5% | 67,250 |
| 2024/03/12 | 3,870 | 3,900 | 3,845 | 3,900 | +5 | +0.1% | 2,842 |
| 2024/03/11 | 3,915 | 3,920 | 3,865 | 3,895 | -85 | -2.1% | 18,270 |
| 2024/03/08 | 3,975 | 4,015 | 3,975 | 3,980 | ±0 | ±0% | 16,679 |
| 2024/03/07 | 4,060 | 4,065 | 3,970 | 3,980 | -50 | -1.2% | 133,029 |
| 2024/03/06 | 4,005 | 4,030 | 4,000 | 4,030 | +5 | +0.1% | 6,383 |
| 2024/03/05 | 4,010 | 4,040 | 4,000 | 4,025 | -5 | -0.1% | 9,852 |
| 2024/03/04 | 4,040 | 4,050 | 4,015 | 4,030 | +20 | +0.5% | 13,699 |
| 2024/03/01 | 3,945 | 4,015 | 3,945 | 4,010 | +75 | +1.9% | 35,112 |
| 2024/02/29 | 3,915 | 3,940 | 3,900 | 3,935 | -5 | -0.1% | 12,368 |
| 2024/02/28 | 3,935 | 3,950 | 3,925 | 3,940 | ±0 | ±0% | 29,674 |
| 2024/02/27 | 3,940 | 3,955 | 3,925 | 3,940 | +5 | +0.1% | 133,685 |
| 2024/02/26 | 3,950 | 3,955 | 3,930 | 3,935 | +5 | +0.1% | 15,648 |
| 2024/02/22 | 3,895 | 3,930 | 3,880 | 3,930 | +95 | +2.5% | 70,489 |
| 2024/02/21 | 3,835 | 3,845 | 3,825 | 3,835 | -25 | -0.6% | 40,527 |
| 2024/02/20 | 3,865 | 3,885 | 3,840 | 3,860 | ±0 | ±0% | 72,746 |
| 2024/02/19 | 3,855 | 3,870 | 3,845 | 3,860 | -5 | -0.1% | 219,582 |
| 2024/02/16 | 3,880 | 3,900 | 3,855 | 3,865 | +35 | +0.9% | 30,164 |
| 2024/02/15 | 3,830 | 3,835 | 3,810 | 3,830 | +40 | +1.1% | 16,400 |
| 2024/02/14 | 3,780 | 3,795 | 3,770 | 3,790 | -25 | -0.7% | 29,009 |
| 2024/02/13 | 3,770 | 3,815 | 3,760 | 3,815 | +105 | +2.8% | 42,354 |
| 2024/02/09 | 3,715 | 3,740 | 3,700 | 3,710 | +10 | +0.3% | 12,590 |
| 2024/02/08 | 3,650 | 3,710 | 3,640 | 3,700 | +80 | +2.2% | 13,320 |
| 2024/02/07 | 3,610 | 3,630 | 3,600 | 3,620 | -5 | -0.1% | 183,770 |
| 2024/02/06 | 3,635 | 3,640 | 3,620 | 3,625 | -25 | -0.7% | 20,807 |
| 2024/02/05 | 3,655 | 3,655 | 3,630 | 3,650 | +20 | +0.6% | 3,352 |
| 2024/02/02 | 3,635 | 3,655 | 3,620 | 3,630 | +20 | +0.6% | 118,216 |
| 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 |
251～
300
件表示中 / 1078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
