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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 23,360 | 23,370 | 23,120 | 23,150 | -180 | -0.8% | 39,247 |
| 2018/06/22 | 23,250 | 23,340 | 23,230 | 23,330 | -170 | -0.7% | 31,384 |
| 2018/06/21 | 23,320 | 23,590 | 23,300 | 23,500 | +150 | +0.6% | 71,774 |
| 2018/06/20 | 23,140 | 23,380 | 22,960 | 23,350 | +260 | +1.1% | 57,145 |
| 2018/06/19 | 23,370 | 23,420 | 23,080 | 23,090 | -400 | -1.7% | 61,844 |
| 2018/06/18 | 23,630 | 23,630 | 23,410 | 23,490 | -180 | -0.8% | 30,291 |
| 2018/06/15 | 23,700 | 23,710 | 23,600 | 23,670 | +110 | +0.5% | 29,143 |
| 2018/06/14 | 23,670 | 23,710 | 23,560 | 23,560 | -220 | -0.9% | 26,893 |
| 2018/06/13 | 23,700 | 23,810 | 23,700 | 23,780 | +70 | +0.3% | 76,660 |
| 2018/06/12 | 23,800 | 23,820 | 23,610 | 23,710 | +80 | +0.3% | 106,569 |
| 2018/06/11 | 23,500 | 23,660 | 23,480 | 23,630 | +130 | +0.6% | 22,359 |
| 2018/06/08 | 23,610 | 23,690 | 23,500 | 23,500 | -140 | -0.6% | 26,793 |
| 2018/06/07 | 23,580 | 23,670 | 23,560 | 23,640 | +200 | +0.9% | 28,382 |
| 2018/06/06 | 23,330 | 23,460 | 23,310 | 23,440 | +100 | +0.4% | 24,828 |
| 2018/06/05 | 23,370 | 23,400 | 23,270 | 23,340 | +60 | +0.3% | 12,019 |
| 2018/06/04 | 23,180 | 23,320 | 23,160 | 23,280 | +330 | +1.4% | 26,474 |
| 2018/06/01 | 22,930 | 23,120 | 22,900 | 22,950 | -50 | -0.2% | 37,714 |
| 2018/05/31 | 22,980 | 23,050 | 22,890 | 23,000 | +190 | +0.8% | 19,241 |
| 2018/05/30 | 22,810 | 22,870 | 22,720 | 22,810 | -340 | -1.5% | 69,953 |
| 2018/05/29 | 23,240 | 23,240 | 23,040 | 23,150 | -120 | -0.5% | 68,287 |
| 2018/05/28 | 23,280 | 23,360 | 23,210 | 23,270 | ±0 | ±0% | 44,156 |
| 2018/05/25 | 23,160 | 23,320 | 23,120 | 23,270 | +20 | +0.1% | 80,559 |
| 2018/05/24 | 23,440 | 23,450 | 23,170 | 23,250 | -260 | -1.1% | 107,659 |
| 2018/05/23 | 23,670 | 23,760 | 23,470 | 23,510 | -270 | -1.1% | 89,893 |
| 2018/05/22 | 23,850 | 23,850 | 23,770 | 23,780 | -40 | -0.2% | 53,669 |
| 2018/05/21 | 23,740 | 23,870 | 23,740 | 23,820 | +90 | +0.4% | 131,778 |
| 2018/05/18 | 23,730 | 23,770 | 23,680 | 23,730 | +70 | +0.3% | 95,774 |
| 2018/05/17 | 23,630 | 23,700 | 23,610 | 23,660 | +130 | +0.6% | 43,839 |
| 2018/05/16 | 23,530 | 23,600 | 23,510 | 23,530 | -90 | -0.4% | 68,863 |
| 2018/05/15 | 23,710 | 23,730 | 23,610 | 23,620 | -80 | -0.3% | 34,696 |
| 2018/05/14 | 23,580 | 23,710 | 23,550 | 23,700 | +110 | +0.5% | 42,580 |
| 2018/05/11 | 23,370 | 23,590 | 23,370 | 23,590 | +280 | +1.2% | 63,408 |
| 2018/05/10 | 23,290 | 23,330 | 23,210 | 23,310 | +100 | +0.4% | 33,151 |
| 2018/05/09 | 23,260 | 23,280 | 23,170 | 23,210 | -100 | -0.4% | 15,860 |
| 2018/05/08 | 23,230 | 23,370 | 23,220 | 23,310 | +30 | +0.1% | 26,431 |
| 2018/05/07 | 23,320 | 23,320 | 23,140 | 23,280 | +20 | +0.1% | 36,226 |
| 2018/05/02 | 23,360 | 23,360 | 23,230 | 23,260 | -60 | -0.3% | 16,673 |
| 2018/05/01 | 23,270 | 23,330 | 23,220 | 23,320 | +60 | +0.3% | 22,542 |
| 2018/04/27 | 23,180 | 23,300 | 23,150 | 23,260 | +150 | +0.6% | 104,675 |
| 2018/04/26 | 23,110 | 23,180 | 23,080 | 23,110 | +90 | +0.4% | 27,966 |
| 2018/04/25 | 22,890 | 23,030 | 22,870 | 23,020 | -60 | -0.3% | 31,469 |
| 2018/04/24 | 23,040 | 23,090 | 22,940 | 23,080 | +190 | +0.8% | 31,382 |
| 2018/04/23 | 22,940 | 22,990 | 22,850 | 22,890 | -60 | -0.3% | 38,041 |
| 2018/04/20 | 22,930 | 23,050 | 22,870 | 22,950 | -50 | -0.2% | 66,625 |
| 2018/04/19 | 23,010 | 23,150 | 22,970 | 23,000 | +40 | +0.2% | 71,037 |
| 2018/04/18 | 22,690 | 22,980 | 22,690 | 22,960 | +350 | +1.5% | 95,121 |
| 2018/04/17 | 22,590 | 22,670 | 22,550 | 22,610 | -10 | ±0% | 27,394 |
| 2018/04/16 | 22,640 | 22,660 | 22,550 | 22,620 | +60 | +0.3% | 28,477 |
| 2018/04/13 | 22,570 | 22,690 | 22,520 | 22,560 | +150 | +0.7% | 39,916 |
| 2018/04/12 | 22,460 | 22,490 | 22,360 | 22,410 | -60 | -0.3% | 26,184 |
1751～
1800
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
