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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 22,630 | 22,630 | 22,470 | 22,470 | -120 | -0.5% | 27,063 |
| 2018/04/10 | 22,370 | 22,710 | 22,310 | 22,590 | +130 | +0.6% | 76,483 |
| 2018/04/09 | 22,310 | 22,510 | 22,290 | 22,460 | +120 | +0.5% | 33,114 |
| 2018/04/06 | 22,410 | 22,520 | 22,320 | 22,340 | -80 | -0.4% | 45,865 |
| 2018/04/05 | 22,320 | 22,510 | 22,230 | 22,420 | +330 | +1.5% | 63,060 |
| 2018/04/04 | 22,200 | 22,200 | 21,990 | 22,090 | +50 | +0.2% | 43,157 |
| 2018/04/03 | 21,830 | 22,090 | 21,800 | 22,040 | -120 | -0.5% | 76,395 |
| 2018/04/02 | 22,200 | 22,360 | 22,160 | 22,160 | -60 | -0.3% | 30,160 |
| 2018/03/30 | 22,150 | 22,280 | 22,080 | 22,220 | +320 | +1.5% | 67,779 |
| 2018/03/29 | 22,020 | 22,050 | 21,750 | 21,900 | +130 | +0.6% | 29,534 |
| 2018/03/28 | 21,590 | 21,770 | 21,520 | 21,770 | -100 | -0.5% | 37,568 |
| 2018/03/27 | 21,560 | 21,890 | 21,530 | 21,870 | +520 | +2.4% | 82,932 |
| 2018/03/26 | 20,990 | 21,350 | 20,910 | 21,350 | +180 | +0.9% | 83,699 |
| 2018/03/23 | 21,480 | 21,580 | 21,120 | 21,170 | -1,000 | -4.5% | 327,141 |
| 2018/03/22 | 21,980 | 22,190 | 21,960 | 22,170 | +190 | +0.9% | 33,433 |
| 2018/03/20 | 21,890 | 21,980 | 21,820 | 21,980 | -90 | -0.4% | 56,270 |
| 2018/03/19 | 22,140 | 22,260 | 21,960 | 22,070 | -210 | -0.9% | 33,010 |
| 2018/03/16 | 22,450 | 22,470 | 22,230 | 22,280 | -130 | -0.6% | 38,026 |
| 2018/03/15 | 22,300 | 22,430 | 22,150 | 22,410 | +30 | +0.1% | 58,804 |
| 2018/03/14 | 22,380 | 22,490 | 22,280 | 22,380 | -180 | -0.8% | 50,278 |
| 2018/03/13 | 22,350 | 22,570 | 22,300 | 22,560 | +130 | +0.6% | 77,132 |
| 2018/03/12 | 22,550 | 22,590 | 22,280 | 22,430 | +380 | +1.7% | 97,285 |
| 2018/03/09 | 22,200 | 22,490 | 21,950 | 22,050 | +90 | +0.4% | 145,818 |
| 2018/03/08 | 22,090 | 22,100 | 21,890 | 21,960 | +120 | +0.5% | 73,590 |
| 2018/03/07 | 21,870 | 22,090 | 21,790 | 21,840 | -170 | -0.8% | 51,682 |
| 2018/03/06 | 22,060 | 22,150 | 22,000 | 22,010 | +370 | +1.7% | 52,636 |
| 2018/03/05 | 21,620 | 21,750 | 21,520 | 21,640 | -150 | -0.7% | 98,041 |
| 2018/03/02 | 21,820 | 21,870 | 21,670 | 21,790 | -530 | -2.4% | 187,290 |
| 2018/03/01 | 22,530 | 22,530 | 22,240 | 22,320 | -400 | -1.8% | 146,923 |
| 2018/02/28 | 22,890 | 22,990 | 22,710 | 22,720 | -280 | -1.2% | 84,092 |
| 2018/02/27 | 23,030 | 23,130 | 22,940 | 23,000 | +220 | +1% | 75,250 |
| 2018/02/26 | 22,760 | 22,860 | 22,660 | 22,780 | +290 | +1.3% | 64,222 |
| 2018/02/23 | 22,400 | 22,500 | 22,350 | 22,490 | +170 | +0.8% | 36,797 |
| 2018/02/22 | 22,380 | 22,390 | 22,210 | 22,320 | -270 | -1.2% | 72,983 |
| 2018/02/21 | 22,540 | 22,740 | 22,430 | 22,590 | +80 | +0.4% | 99,707 |
| 2018/02/20 | 22,670 | 22,670 | 22,430 | 22,510 | -230 | -1% | 38,105 |
| 2018/02/19 | 22,490 | 22,770 | 22,450 | 22,740 | +420 | +1.9% | 81,351 |
| 2018/02/16 | 22,180 | 22,460 | 22,110 | 22,320 | +260 | +1.2% | 107,645 |
| 2018/02/15 | 21,980 | 22,170 | 21,900 | 22,060 | +340 | +1.6% | 103,970 |
| 2018/02/14 | 21,830 | 21,960 | 21,520 | 21,720 | -110 | -0.5% | 142,908 |
| 2018/02/13 | 22,320 | 22,320 | 21,790 | 21,830 | -120 | -0.5% | 128,916 |
| 2018/02/09 | 21,700 | 21,990 | 21,690 | 21,950 | -540 | -2.4% | 241,336 |
| 2018/02/08 | 22,320 | 22,580 | 22,240 | 22,490 | +260 | +1.2% | 175,635 |
| 2018/02/07 | 22,860 | 22,960 | 22,230 | 22,230 | +40 | +0.2% | 334,967 |
| 2018/02/06 | 22,350 | 22,450 | 21,660 | 22,190 | -1,130 | -4.8% | 472,920 |
| 2018/02/05 | 23,450 | 23,490 | 23,280 | 23,320 | -580 | -2.4% | 156,366 |
| 2018/02/02 | 23,990 | 23,990 | 23,760 | 23,900 | -230 | -1% | 104,273 |
| 2018/02/01 | 23,930 | 24,140 | 23,880 | 24,130 | +390 | +1.6% | 55,005 |
| 2018/01/31 | 23,830 | 24,010 | 23,740 | 23,740 | -200 | -0.8% | 87,043 |
| 2018/01/30 | 24,220 | 24,220 | 23,880 | 23,940 | -320 | -1.3% | 149,743 |
1801～
1850
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
