ｉＦｒｅｅＥＴＦ 日経２２５（年１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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 40,680 | 40,740 | 40,490 | 40,510 | +70 | +0.2% | 47,811 |
| 2024/02/22 | 40,110 | 40,490 | 39,950 | 40,440 | +880 | +2.2% | 53,103 |
| 2024/02/21 | 39,510 | 39,630 | 39,380 | 39,560 | -110 | -0.3% | 22,643 |
| 2024/02/20 | 39,810 | 40,050 | 39,580 | 39,670 | -60 | -0.2% | 29,328 |
| 2024/02/19 | 39,760 | 39,860 | 39,580 | 39,730 | -30 | -0.1% | 32,064 |
| 2024/02/16 | 39,980 | 40,160 | 39,650 | 39,760 | +340 | +0.9% | 81,074 |
| 2024/02/15 | 39,410 | 39,460 | 39,200 | 39,420 | +450 | +1.2% | 41,791 |
| 2024/02/14 | 38,980 | 39,090 | 38,840 | 38,970 | -250 | -0.6% | 29,988 |
| 2024/02/13 | 38,770 | 39,270 | 38,720 | 39,220 | +1,090 | +2.9% | 40,243 |
| 2024/02/09 | 38,220 | 38,530 | 38,130 | 38,130 | +40 | +0.1% | 46,715 |
| 2024/02/08 | 37,600 | 38,200 | 37,540 | 38,090 | +670 | +1.8% | 53,436 |
| 2024/02/07 | 37,130 | 37,420 | 37,040 | 37,420 | +90 | +0.2% | 35,574 |
| 2024/02/06 | 37,460 | 37,500 | 37,270 | 37,330 | -260 | -0.7% | 21,243 |
| 2024/02/05 | 37,700 | 37,700 | 37,410 | 37,590 | +200 | +0.5% | 13,476 |
| 2024/02/02 | 37,450 | 37,660 | 37,290 | 37,390 | +210 | +0.6% | 24,888 |
| 2024/02/01 | 37,160 | 37,350 | 37,130 | 37,180 | -300 | -0.8% | 29,285 |
| 2024/01/31 | 36,920 | 37,480 | 36,870 | 37,480 | +220 | +0.6% | 19,107 |
| 2024/01/30 | 37,440 | 37,450 | 37,230 | 37,260 | +30 | +0.1% | 26,719 |
| 2024/01/29 | 37,010 | 37,390 | 37,010 | 37,230 | +320 | +0.9% | 24,492 |
| 2024/01/26 | 37,140 | 37,260 | 36,870 | 36,910 | -550 | -1.5% | 40,146 |
| 2024/01/25 | 37,360 | 37,530 | 37,090 | 37,460 | +50 | +0.1% | 31,874 |
| 2024/01/24 | 37,690 | 37,690 | 37,300 | 37,410 | -320 | -0.8% | 55,708 |
| 2024/01/23 | 37,840 | 38,220 | 37,630 | 37,730 | -50 | -0.1% | 41,592 |
| 2024/01/22 | 37,590 | 37,790 | 37,510 | 37,780 | +600 | +1.6% | 31,853 |
| 2024/01/19 | 37,320 | 37,350 | 36,980 | 37,180 | +530 | +1.4% | 53,060 |
| 2024/01/18 | 36,580 | 36,930 | 36,540 | 36,650 | -10 | ±0% | 99,961 |
| 2024/01/17 | 37,110 | 37,460 | 36,660 | 36,660 | -210 | -0.6% | 115,877 |
| 2024/01/16 | 37,130 | 37,160 | 36,780 | 36,870 | -230 | -0.6% | 46,485 |
| 2024/01/15 | 36,800 | 37,210 | 36,730 | 37,100 | +360 | +1% | 38,092 |
| 2024/01/12 | 36,570 | 36,910 | 36,520 | 36,740 | +510 | +1.4% | 67,829 |
| 2024/01/11 | 36,090 | 36,320 | 36,000 | 36,230 | +640 | +1.8% | 101,622 |
| 2024/01/10 | 35,040 | 35,690 | 35,030 | 35,590 | +710 | +2% | 192,605 |
| 2024/01/09 | 34,960 | 35,120 | 34,730 | 34,880 | +350 | +1% | 62,417 |
| 2024/01/05 | 34,470 | 34,690 | 34,380 | 34,530 | +150 | +0.4% | 31,820 |
| 2024/01/04 | 34,110 | 34,400 | 33,780 | 34,380 | -140 | -0.4% | 59,296 |
| 2023/12/29 | 34,610 | 34,760 | 34,420 | 34,520 | -140 | -0.4% | 28,580 |
| 2023/12/28 | 34,570 | 34,680 | 34,520 | 34,660 | -100 | -0.3% | 37,507 |
| 2023/12/27 | 34,600 | 34,830 | 34,600 | 34,760 | +420 | +1.2% | 31,606 |
| 2023/12/26 | 34,370 | 34,370 | 34,230 | 34,340 | +40 | +0.1% | 6,543 |
| 2023/12/25 | 34,480 | 34,480 | 34,280 | 34,300 | +70 | +0.2% | 45,849 |
| 2023/12/22 | 34,330 | 34,430 | 34,200 | 34,230 | +30 | +0.1% | 17,745 |
| 2023/12/21 | 34,340 | 34,370 | 34,150 | 34,200 | -560 | -1.6% | 79,016 |
| 2023/12/20 | 34,540 | 34,900 | 34,540 | 34,760 | +490 | +1.4% | 87,771 |
| 2023/12/19 | 33,860 | 34,270 | 33,690 | 34,270 | +460 | +1.4% | 28,722 |
| 2023/12/18 | 33,830 | 33,850 | 33,590 | 33,810 | -200 | -0.6% | 30,675 |
| 2023/12/15 | 33,810 | 34,170 | 33,790 | 34,010 | +320 | +0.9% | 70,945 |
| 2023/12/14 | 34,100 | 34,210 | 33,540 | 33,690 | -290 | -0.9% | 56,234 |
| 2023/12/13 | 34,000 | 34,140 | 33,900 | 33,980 | +110 | +0.3% | 34,511 |
| 2023/12/12 | 34,190 | 34,230 | 33,840 | 33,870 | ±0 | ±0% | 45,114 |
| 2023/12/11 | 33,750 | 33,990 | 33,720 | 33,870 | +380 | +1.1% | 45,921 |
51～
100
件表示中 / 3452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
