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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 3,195 | 3,200 | 3,180 | 3,200 | +35 | +1.1% | 2,051 |
| 2023/08/21 | 3,160 | 3,185 | 3,145 | 3,165 | +10 | +0.3% | 32,059 |
| 2023/08/18 | 3,140 | 3,170 | 3,135 | 3,155 | -15 | -0.5% | 5,234 |
| 2023/08/17 | 3,175 | 3,180 | 3,140 | 3,170 | -15 | -0.5% | 7,789 |
| 2023/08/16 | 3,205 | 3,210 | 3,185 | 3,185 | -45 | -1.4% | 14,060 |
| 2023/08/15 | 3,245 | 3,245 | 3,230 | 3,230 | +15 | +0.5% | 380 |
| 2023/08/14 | 3,255 | 3,270 | 3,215 | 3,215 | -45 | -1.4% | 44,192 |
| 2023/08/10 | 3,215 | 3,260 | 3,215 | 3,260 | +25 | +0.8% | 2,471 |
| 2023/08/09 | 3,240 | 3,250 | 3,230 | 3,235 | -10 | -0.3% | 406 |
| 2023/08/08 | 3,255 | 3,260 | 3,235 | 3,245 | +5 | +0.2% | 5,074 |
| 2023/08/07 | 3,205 | 3,240 | 3,195 | 3,240 | +10 | +0.3% | 14,343 |
| 2023/08/04 | 3,215 | 3,235 | 3,205 | 3,230 | ±0 | ±0% | 14,268 |
| 2023/08/03 | 3,250 | 3,250 | 3,225 | 3,230 | -50 | -1.5% | 6,679 |
| 2023/08/02 | 3,325 | 3,325 | 3,275 | 3,280 | -75 | -2.2% | 4,612 |
| 2023/08/01 | 3,335 | 3,360 | 3,330 | 3,355 | +30 | +0.9% | 6,997 |
| 2023/07/31 | 3,315 | 3,350 | 3,310 | 3,325 | +35 | +1.1% | 17,497 |
| 2023/07/28 | 3,255 | 3,290 | 3,210 | 3,290 | -5 | -0.2% | 18,038 |
| 2023/07/27 | 3,260 | 3,305 | 3,255 | 3,295 | +20 | +0.6% | 2,740 |
| 2023/07/26 | 3,280 | 3,280 | 3,260 | 3,275 | ±0 | ±0% | 1,407 |
| 2023/07/25 | 3,285 | 3,285 | 3,260 | 3,275 | -5 | -0.2% | 610 |
| 2023/07/24 | 3,270 | 3,290 | 3,265 | 3,280 | +35 | +1.1% | 28,171 |
| 2023/07/21 | 3,240 | 3,255 | 3,220 | 3,245 | -15 | -0.5% | 2,877 |
| 2023/07/20 | 3,285 | 3,295 | 3,255 | 3,260 | -35 | -1.1% | 4,760 |
| 2023/07/19 | 3,295 | 3,295 | 3,280 | 3,295 | +40 | +1.2% | 604 |
| 2023/07/18 | 3,255 | 3,280 | 3,245 | 3,255 | ±0 | ±0% | 11,924 |
| 2023/07/14 | 3,290 | 3,290 | 3,235 | 3,255 | ±0 | ±0% | 29,310 |
| 2023/07/13 | 3,220 | 3,260 | 3,205 | 3,255 | +50 | +1.6% | 19,872 |
| 2023/07/12 | 3,245 | 3,245 | 3,190 | 3,205 | -25 | -0.8% | 9,501 |
| 2023/07/11 | 3,255 | 3,260 | 3,220 | 3,230 | -5 | -0.2% | 606 |
| 2023/07/10 | 3,250 | 3,265 | 3,215 | 3,235 | -25 | -0.8% | 38,928 |
| 2023/07/07 | 3,255 | 3,280 | 3,245 | 3,260 | -30 | -0.9% | 28,125 |
| 2023/07/06 | 3,320 | 3,320 | 3,280 | 3,290 | -60 | -1.8% | 8,972 |
| 2023/07/05 | 3,330 | 3,350 | 3,320 | 3,350 | -5 | -0.1% | 1,048 |
| 2023/07/04 | 3,365 | 3,370 | 3,345 | 3,355 | -35 | -1% | 11,494 |
| 2023/07/03 | 3,370 | 3,390 | 3,365 | 3,390 | +55 | +1.6% | 25,643 |
| 2023/06/30 | 3,325 | 3,335 | 3,305 | 3,335 | ±0 | ±0% | 7,557 |
| 2023/06/29 | 3,340 | 3,370 | 3,330 | 3,335 | +5 | +0.2% | 1,925 |
| 2023/06/28 | 3,290 | 3,330 | 3,275 | 3,330 | +65 | +2% | 6,121 |
| 2023/06/27 | 3,275 | 3,280 | 3,240 | 3,265 | -20 | -0.6% | 11,418 |
| 2023/06/26 | 3,270 | 3,295 | 3,245 | 3,285 | ±0 | ±0% | 20,963 |
| 2023/06/23 | 3,360 | 3,360 | 3,265 | 3,285 | -55 | -1.6% | 17,994 |
| 2023/06/22 | 3,355 | 3,375 | 3,335 | 3,340 | -30 | -0.9% | 31,099 |
| 2023/06/21 | 3,325 | 3,375 | 3,325 | 3,370 | +25 | +0.7% | 32,117 |
| 2023/06/20 | 3,340 | 3,355 | 3,320 | 3,345 | -10 | -0.3% | 8,562 |
| 2023/06/19 | 3,390 | 3,390 | 3,335 | 3,355 | -30 | -0.9% | 38,520 |
| 2023/06/16 | 3,350 | 3,390 | 3,330 | 3,385 | +25 | +0.7% | 152,013 |
| 2023/06/15 | 3,365 | 3,385 | 3,350 | 3,360 | -5 | -0.1% | 42,914 |
| 2023/06/14 | 3,350 | 3,380 | 3,335 | 3,365 | +50 | +1.5% | 972 |
| 2023/06/13 | 3,280 | 3,325 | 3,275 | 3,315 | +55 | +1.7% | 177,465 |
| 2023/06/12 | 3,255 | 3,265 | 3,245 | 3,260 | +20 | +0.6% | 10,086 |
401～
450
件表示中 / 1082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
