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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/16 | 3,355 | 3,370 | 3,335 | 3,350 | -10 | -0.3% | 14,613 |
| 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 |
401～
450
件表示中 / 1172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
