ｉＦｒｅｅＥＴＦ ＦＡＮＧ＋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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,064 | 2,066 | 2,055 | 2,060 | -5 | -0.2% | 281,845 |
| 2025/08/21 | 2,056 | 2,065 | 2,050 | 2,065 | +3 | +0.1% | 360,894 |
| 2025/08/20 | 2,077 | 2,077 | 2,060 | 2,062 | -51 | -2.4% | 528,391 |
| 2025/08/19 | 2,120 | 2,120 | 2,109 | 2,113 | -2 | -0.1% | 255,844 |
| 2025/08/18 | 2,122 | 2,123 | 2,115 | 2,115 | -3 | -0.1% | 363,249 |
| 2025/08/15 | 2,120 | 2,120 | 2,112 | 2,118 | +30 | +1.4% | 323,960 |
| 2025/08/14 | 2,104 | 2,105 | 2,087 | 2,088 | -35 | -1.6% | 476,969 |
| 2025/08/13 | 2,124 | 2,127 | 2,119 | 2,123 | +23 | +1.1% | 439,137 |
| 2025/08/12 | 2,099 | 2,102 | 2,091 | 2,100 | +26 | +1.3% | 542,555 |
| 2025/08/08 | 2,072 | 2,080 | 2,066 | 2,074 | -9 | -0.4% | 326,586 |
| 2025/08/07 | 2,081 | 2,090 | 2,079 | 2,083 | +31 | +1.5% | 366,909 |
| 2025/08/06 | 2,038 | 2,053 | 2,037 | 2,052 | -19 | -0.9% | 400,944 |
| 2025/08/05 | 2,062 | 2,072 | 2,058 | 2,071 | +25 | +1.2% | 500,336 |
| 2025/08/04 | 2,029 | 2,047 | 2,014 | 2,046 | -69 | -3.3% | 1,106,496 |
| 2025/08/01 | 2,120 | 2,125 | 2,110 | 2,115 | -29 | -1.4% | 546,754 |
| 2025/07/31 | 2,130 | 2,155 | 2,126 | 2,144 | +60 | +2.9% | 1,051,300 |
| 2025/07/30 | 2,090 | 2,090 | 2,080 | 2,084 | -12 | -0.6% | 299,196 |
| 2025/07/29 | 2,095 | 2,101 | 2,094 | 2,096 | +3 | +0.1% | 461,878 |
| 2025/07/28 | 2,078 | 2,093 | 2,076 | 2,093 | +30 | +1.5% | 605,637 |
| 2025/07/25 | 2,062 | 2,073 | 2,062 | 2,063 | +8 | +0.4% | 358,295 |
| 2025/07/24 | 2,056 | 2,059 | 2,049 | 2,055 | +12 | +0.6% | 410,796 |
| 2025/07/23 | 2,044 | 2,047 | 2,028 | 2,043 | -29 | -1.4% | 679,501 |
| 2025/07/22 | 2,069 | 2,075 | 2,066 | 2,072 | -2 | -0.1% | 418,064 |
| 2025/07/18 | 2,069 | 2,076 | 2,066 | 2,074 | +8 | +0.4% | 522,788 |
| 2025/07/17 | 2,046 | 2,066 | 2,045 | 2,066 | +12 | +0.6% | 363,577 |
| 2025/07/16 | 2,054 | 2,063 | 2,053 | 2,054 | +11 | +0.5% | 470,635 |
| 2025/07/15 | 2,032 | 2,047 | 2,027 | 2,043 | +32 | +1.6% | 519,023 |
| 2025/07/14 | 2,015 | 2,018 | 2,007 | 2,011 | -14 | -0.7% | 309,881 |
| 2025/07/11 | 2,023 | 2,029 | 2,003 | 2,025 | -11 | -0.5% | 614,837 |
| 2025/07/10 | 2,040 | 2,040 | 2,031 | 2,036 | +9 | +0.4% | 423,653 |
| 2025/07/09 | 2,029 | 2,030 | 2,022 | 2,027 | -3 | -0.1% | 273,629 |
| 2025/07/08 | 2,019 | 2,032 | 2,018 | 2,030 | +15 | +0.7% | 486,942 |
| 2025/07/07 | 2,010 | 2,016 | 2,002 | 2,015 | +9 | +0.4% | 479,494 |
| 2025/07/04 | 2,017 | 2,019 | 2,006 | 2,006 | +23 | +1.2% | 634,366 |
| 2025/07/03 | 1,975 | 1,983 | 1,972 | 1,983 | +10 | +0.5% | 227,716 |
| 2025/07/02 | 1,962 | 1,975 | 1,957 | 1,973 | -21 | -1.1% | 370,457 |
| 2025/07/01 | 2,003 | 2,004 | 1,992 | 1,994 | -12 | -0.6% | 470,497 |
| 2025/06/30 | 1,999 | 2,007 | 1,999 | 2,006 | +21 | +1.1% | 601,644 |
| 2025/06/27 | 1,981 | 1,985 | 1,975 | 1,985 | +26 | +1.3% | 448,931 |
| 2025/06/26 | 1,954 | 1,959 | 1,952 | 1,959 | +15 | +0.8% | 417,831 |
| 2025/06/25 | 1,941 | 1,944 | 1,933 | 1,944 | +6 | +0.3% | 358,868 |
| 2025/06/24 | 1,930 | 1,938 | 1,927 | 1,938 | +24 | +1.3% | 520,296 |
| 2025/06/23 | 1,897 | 1,914 | 1,891 | 1,914 | ±0 | ±0% | 386,582 |
| 2025/06/20 | 1,906 | 1,914 | 1,903 | 1,914 | +15 | +0.8% | 332,909 |
| 2025/06/19 | 1,907 | 1,907 | 1,888 | 1,899 | -19 | -1% | 266,771 |
| 2025/06/18 | 1,911 | 1,923 | 1,911 | 1,918 | +8 | +0.4% | 315,659 |
| 2025/06/17 | 1,900 | 1,913 | 1,899 | 1,910 | +19 | +1% | 381,785 |
| 2025/06/16 | 1,877 | 1,893 | 1,876 | 1,891 | +26 | +1.4% | 404,022 |
| 2025/06/13 | 1,882 | 1,884 | 1,850 | 1,865 | -26 | -1.4% | 486,898 |
| 2025/06/12 | 1,897 | 1,897 | 1,881 | 1,891 | -12 | -0.6% | 247,373 |
1～
50
件表示中 / 152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
