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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 33,750 | 33,990 | 33,720 | 33,870 | +380 | +1.1% | 45,921 |
2023/12/08 | 33,590 | 33,630 | 33,240 | 33,490 | -410 | -1.2% | 83,432 |
2023/12/07 | 34,180 | 34,240 | 33,850 | 33,900 | -580 | -1.7% | 36,329 |
2023/12/06 | 33,980 | 34,500 | 33,970 | 34,480 | +670 | +2% | 28,130 |
2023/12/05 | 34,070 | 34,130 | 33,770 | 33,810 | -430 | -1.3% | 24,625 |
2023/12/04 | 34,400 | 34,400 | 34,070 | 34,240 | -260 | -0.8% | 30,154 |
2023/12/01 | 34,620 | 34,640 | 34,460 | 34,500 | -10 | ±0% | 15,442 |
2023/11/30 | 34,290 | 34,520 | 34,210 | 34,510 | +150 | +0.4% | 29,976 |
2023/11/29 | 34,320 | 34,580 | 34,240 | 34,360 | -100 | -0.3% | 19,703 |
2023/11/28 | 34,600 | 34,610 | 34,360 | 34,460 | -20 | -0.1% | 22,015 |
2023/11/27 | 34,800 | 34,880 | 34,450 | 34,480 | -220 | -0.6% | 39,121 |
2023/11/24 | 34,840 | 34,900 | 34,700 | 34,700 | +200 | +0.6% | 49,832 |
2023/11/22 | 34,220 | 34,660 | 34,210 | 34,500 | +80 | +0.2% | 26,354 |
2023/11/21 | 34,530 | 34,530 | 34,320 | 34,420 | -10 | ±0% | 15,665 |
2023/11/20 | 34,620 | 34,940 | 34,410 | 34,430 | -210 | -0.6% | 28,786 |
2023/11/17 | 34,370 | 34,640 | 34,320 | 34,640 | +180 | +0.5% | 27,000 |
2023/11/16 | 34,480 | 34,690 | 34,300 | 34,460 | -120 | -0.3% | 34,433 |
2023/11/15 | 34,290 | 34,630 | 34,250 | 34,580 | +810 | +2.4% | 221,019 |
2023/11/14 | 33,830 | 33,880 | 33,720 | 33,770 | +180 | +0.5% | 19,957 |
2023/11/13 | 33,920 | 33,960 | 33,540 | 33,590 | -20 | -0.1% | 25,090 |
2023/11/10 | 33,450 | 33,630 | 33,280 | 33,610 | -100 | -0.3% | 28,032 |
2023/11/09 | 33,310 | 33,760 | 33,230 | 33,710 | +510 | +1.5% | 164,364 |
2023/11/08 | 33,550 | 33,550 | 33,080 | 33,200 | -100 | -0.3% | 25,349 |
2023/11/07 | 33,570 | 33,600 | 33,290 | 33,300 | -430 | -1.3% | 124,620 |
2023/11/06 | 33,630 | 33,800 | 33,580 | 33,730 | +770 | +2.3% | 112,232 |
2023/11/02 | 33,060 | 33,100 | 32,890 | 32,960 | +380 | +1.2% | 84,163 |
2023/11/01 | 32,360 | 32,600 | 32,360 | 32,580 | +690 | +2.2% | 43,175 |
2023/10/31 | 31,660 | 31,980 | 31,530 | 31,890 | +210 | +0.7% | 31,185 |
2023/10/30 | 31,640 | 31,730 | 31,520 | 31,680 | -320 | -1% | 21,572 |
2023/10/27 | 31,750 | 32,070 | 31,670 | 32,000 | +450 | +1.4% | 38,801 |
2023/10/26 | 31,760 | 31,880 | 31,550 | 31,550 | -700 | -2.2% | 106,033 |
2023/10/25 | 32,320 | 32,480 | 32,200 | 32,250 | +160 | +0.5% | 28,189 |
2023/10/24 | 32,180 | 32,210 | 31,540 | 32,090 | +110 | +0.3% | 103,324 |
2023/10/23 | 32,150 | 32,180 | 31,970 | 31,980 | -300 | -0.9% | 46,335 |
2023/10/20 | 32,240 | 32,440 | 32,110 | 32,280 | -180 | -0.6% | 76,984 |
2023/10/19 | 32,520 | 32,680 | 32,410 | 32,460 | -610 | -1.8% | 109,651 |
2023/10/18 | 33,040 | 33,130 | 32,890 | 33,070 | +40 | +0.1% | 25,970 |
2023/10/17 | 33,130 | 33,280 | 32,920 | 33,030 | +390 | +1.2% | 39,478 |
2023/10/16 | 32,930 | 32,980 | 32,570 | 32,640 | -680 | -2% | 49,787 |
2023/10/13 | 33,370 | 33,550 | 33,280 | 33,320 | -190 | -0.6% | 32,099 |
2023/10/12 | 33,170 | 33,520 | 33,170 | 33,510 | +570 | +1.7% | 98,128 |
2023/10/11 | 32,880 | 33,050 | 32,820 | 32,940 | +190 | +0.6% | 57,863 |
2023/10/10 | 32,340 | 32,830 | 32,340 | 32,750 | +760 | +2.4% | 34,507 |
2023/10/06 | 31,990 | 32,160 | 31,920 | 31,990 | -60 | -0.2% | 36,515 |
2023/10/05 | 31,750 | 32,080 | 31,540 | 32,050 | +510 | +1.6% | 92,378 |
2023/10/04 | 31,710 | 31,830 | 31,470 | 31,540 | -670 | -2.1% | 166,494 |
2023/10/03 | 32,630 | 32,630 | 32,170 | 32,210 | -570 | -1.7% | 141,500 |
2023/10/02 | 33,110 | 33,450 | 32,780 | 32,780 | -110 | -0.3% | 32,458 |
2023/09/29 | 33,020 | 33,040 | 32,720 | 32,890 | +20 | +0.1% | 30,990 |
2023/09/28 | 33,130 | 33,180 | 32,690 | 32,870 | -260 | -0.8% | 54,016 |
101~
150
件表示中 / 3453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