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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 23,200 | 23,200 | 23,070 | 23,150 | -10 | ±0% | 10,522 |
| 2018/09/03 | 23,270 | 23,270 | 23,150 | 23,160 | -140 | -0.6% | 63,138 |
| 2018/08/31 | 23,160 | 23,340 | 23,130 | 23,300 | -30 | -0.1% | 26,587 |
| 2018/08/30 | 23,480 | 23,490 | 23,290 | 23,330 | +20 | +0.1% | 60,825 |
| 2018/08/29 | 23,270 | 23,410 | 23,270 | 23,310 | +50 | +0.2% | 36,542 |
| 2018/08/28 | 23,390 | 23,430 | 23,260 | 23,260 | +10 | ±0% | 62,126 |
| 2018/08/27 | 23,120 | 23,270 | 23,100 | 23,250 | +230 | +1% | 126,095 |
| 2018/08/24 | 22,920 | 23,040 | 22,890 | 23,020 | +190 | +0.8% | 45,287 |
| 2018/08/23 | 22,840 | 22,890 | 22,810 | 22,830 | +50 | +0.2% | 9,107 |
| 2018/08/22 | 22,670 | 22,810 | 22,580 | 22,780 | +110 | +0.5% | 16,742 |
| 2018/08/21 | 22,570 | 22,730 | 22,490 | 22,670 | +40 | +0.2% | 17,227 |
| 2018/08/20 | 22,680 | 22,730 | 22,580 | 22,630 | -90 | -0.4% | 17,995 |
| 2018/08/17 | 22,750 | 22,780 | 22,700 | 22,720 | +80 | +0.4% | 32,503 |
| 2018/08/16 | 22,410 | 22,680 | 22,320 | 22,640 | ±0 | ±0% | 63,309 |
| 2018/08/15 | 22,780 | 22,810 | 22,550 | 22,640 | -130 | -0.6% | 25,796 |
| 2018/08/14 | 22,490 | 22,780 | 22,470 | 22,770 | +450 | +2% | 49,228 |
| 2018/08/13 | 22,570 | 23,000 | 22,290 | 22,320 | -410 | -1.8% | 93,504 |
| 2018/08/10 | 23,050 | 23,050 | 22,700 | 22,730 | -330 | -1.4% | 71,801 |
| 2018/08/09 | 23,030 | 23,080 | 22,940 | 23,060 | -40 | -0.2% | 12,344 |
| 2018/08/08 | 23,100 | 23,230 | 23,050 | 23,100 | +10 | ±0% | 31,315 |
| 2018/08/07 | 22,990 | 23,110 | 22,980 | 23,090 | +150 | +0.7% | 12,458 |
| 2018/08/06 | 22,980 | 23,060 | 22,930 | 22,940 | -20 | -0.1% | 15,711 |
| 2018/08/03 | 23,040 | 23,050 | 22,930 | 22,960 | +20 | +0.1% | 14,629 |
| 2018/08/02 | 23,120 | 23,190 | 22,890 | 22,940 | -250 | -1.1% | 53,974 |
| 2018/08/01 | 23,090 | 23,200 | 23,060 | 23,190 | +190 | +0.8% | 16,121 |
| 2018/07/31 | 22,900 | 23,120 | 22,800 | 23,000 | +20 | +0.1% | 42,119 |
| 2018/07/30 | 23,050 | 23,050 | 22,950 | 22,980 | -150 | -0.6% | 31,551 |
| 2018/07/27 | 23,090 | 23,130 | 23,030 | 23,130 | +110 | +0.5% | 17,730 |
| 2018/07/26 | 23,080 | 23,080 | 22,970 | 23,020 | -10 | ±0% | 29,068 |
| 2018/07/25 | 23,030 | 23,080 | 22,980 | 23,030 | +90 | +0.4% | 30,177 |
| 2018/07/24 | 23,000 | 23,000 | 22,860 | 22,940 | +130 | +0.6% | 27,707 |
| 2018/07/23 | 22,910 | 22,930 | 22,770 | 22,810 | -310 | -1.3% | 40,475 |
| 2018/07/20 | 23,160 | 23,310 | 22,970 | 23,120 | -100 | -0.4% | 132,106 |
| 2018/07/19 | 23,320 | 23,360 | 23,200 | 23,220 | -30 | -0.1% | 67,411 |
| 2018/07/18 | 23,340 | 23,390 | 23,250 | 23,250 | +100 | +0.4% | 56,477 |
| 2018/07/17 | 23,030 | 23,280 | 23,030 | 23,150 | +120 | +0.5% | 69,287 |
| 2018/07/13 | 22,890 | 23,130 | 22,870 | 23,030 | +410 | +1.8% | 220,389 |
| 2018/07/12 | 22,460 | 22,670 | 22,460 | 22,620 | +260 | +1.2% | 24,231 |
| 2018/07/11 | 22,450 | 22,470 | 22,180 | 22,360 | -290 | -1.3% | 46,069 |
| 2018/07/10 | 22,650 | 22,750 | 22,620 | 22,650 | +180 | +0.8% | 52,684 |
| 2018/07/09 | 22,310 | 22,540 | 22,290 | 22,470 | +240 | +1.1% | 76,888 |
| 2018/07/06 | 22,110 | 22,290 | 22,070 | 22,230 | -130 | -0.6% | 61,918 |
| 2018/07/05 | 22,500 | 22,560 | 22,280 | 22,360 | -170 | -0.8% | 135,291 |
| 2018/07/04 | 22,470 | 22,590 | 22,410 | 22,530 | -70 | -0.3% | 64,387 |
| 2018/07/03 | 22,710 | 22,740 | 22,370 | 22,600 | -30 | -0.1% | 109,428 |
| 2018/07/02 | 23,060 | 23,130 | 22,610 | 22,630 | -480 | -2.1% | 155,883 |
| 2018/06/29 | 23,160 | 23,160 | 22,960 | 23,110 | +20 | +0.1% | 32,662 |
| 2018/06/28 | 23,030 | 23,120 | 22,860 | 23,090 | +10 | ±0% | 41,189 |
| 2018/06/27 | 23,150 | 23,190 | 23,030 | 23,080 | -90 | -0.4% | 51,627 |
| 2018/06/26 | 22,970 | 23,180 | 22,900 | 23,170 | +20 | +0.1% | 60,906 |
1701～
1750
件表示中 / 3770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
