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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 23,220 | 23,220 | 22,970 | 22,970 | -310 | -1.3% | 58,483 |
| 2017/11/10 | 23,150 | 23,330 | 23,110 | 23,280 | -220 | -0.9% | 150,721 |
| 2017/11/09 | 23,610 | 24,010 | 23,110 | 23,500 | -10 | ±0% | 160,381 |
| 2017/11/08 | 23,430 | 23,520 | 23,360 | 23,510 | -40 | -0.2% | 97,770 |
| 2017/11/07 | 23,140 | 23,570 | 23,120 | 23,550 | +400 | +1.7% | 125,488 |
| 2017/11/06 | 23,220 | 23,240 | 23,020 | 23,150 | +30 | +0.1% | 134,959 |
| 2017/11/02 | 23,100 | 23,120 | 22,990 | 23,120 | +110 | +0.5% | 82,866 |
| 2017/11/01 | 22,760 | 23,040 | 22,760 | 23,010 | +440 | +1.9% | 102,789 |
| 2017/10/31 | 22,450 | 22,610 | 22,410 | 22,570 | -20 | -0.1% | 79,945 |
| 2017/10/30 | 22,640 | 22,660 | 22,500 | 22,590 | +10 | ±0% | 52,458 |
| 2017/10/27 | 22,430 | 22,590 | 22,380 | 22,580 | +260 | +1.2% | 77,226 |
| 2017/10/26 | 22,270 | 22,360 | 22,260 | 22,320 | +30 | +0.1% | 65,755 |
| 2017/10/25 | 22,470 | 22,490 | 22,220 | 22,290 | -90 | -0.4% | 48,261 |
| 2017/10/24 | 22,220 | 22,380 | 22,200 | 22,380 | +130 | +0.6% | 72,110 |
| 2017/10/23 | 22,310 | 22,310 | 22,180 | 22,250 | +240 | +1.1% | 133,307 |
| 2017/10/20 | 21,920 | 22,050 | 21,910 | 22,010 | ±0 | ±0% | 95,192 |
| 2017/10/19 | 22,010 | 22,060 | 21,940 | 22,010 | +80 | +0.4% | 79,379 |
| 2017/10/18 | 21,930 | 21,960 | 21,870 | 21,930 | +40 | +0.2% | 54,270 |
| 2017/10/17 | 21,920 | 21,950 | 21,790 | 21,890 | +60 | +0.3% | 97,128 |
| 2017/10/16 | 21,770 | 21,910 | 21,750 | 21,830 | +110 | +0.5% | 108,986 |
| 2017/10/13 | 21,490 | 21,760 | 21,480 | 21,720 | +230 | +1.1% | 90,447 |
| 2017/10/12 | 21,500 | 21,540 | 21,470 | 21,490 | +70 | +0.3% | 77,698 |
| 2017/10/11 | 21,330 | 21,450 | 21,330 | 21,420 | +70 | +0.3% | 53,029 |
| 2017/10/10 | 21,210 | 21,360 | 21,200 | 21,350 | +110 | +0.5% | 48,672 |
| 2017/10/06 | 21,250 | 21,260 | 21,200 | 21,240 | +80 | +0.4% | 108,356 |
| 2017/10/05 | 21,180 | 21,190 | 21,140 | 21,160 | -10 | ±0% | 40,786 |
| 2017/10/04 | 21,200 | 21,230 | 21,130 | 21,170 | +20 | +0.1% | 155,545 |
| 2017/10/03 | 20,990 | 21,160 | 20,970 | 21,150 | +230 | +1.1% | 114,370 |
| 2017/10/02 | 20,930 | 20,940 | 20,890 | 20,920 | +50 | +0.2% | 64,970 |
| 2017/09/29 | 20,840 | 20,900 | 20,810 | 20,870 | -20 | -0.1% | 33,783 |
| 2017/09/28 | 20,920 | 20,940 | 20,820 | 20,890 | +80 | +0.4% | 103,200 |
| 2017/09/27 | 20,790 | 20,810 | 20,740 | 20,810 | +100 | +0.5% | 61,432 |
| 2017/09/26 | 20,740 | 20,780 | 20,700 | 20,710 | -90 | -0.4% | 37,727 |
| 2017/09/25 | 20,840 | 20,850 | 20,770 | 20,800 | +90 | +0.4% | 53,579 |
| 2017/09/22 | 20,780 | 20,820 | 20,660 | 20,710 | -40 | -0.2% | 65,836 |
| 2017/09/21 | 20,850 | 20,890 | 20,740 | 20,750 | +30 | +0.1% | 137,061 |
| 2017/09/20 | 20,710 | 20,730 | 20,670 | 20,720 | +10 | ±0% | 37,804 |
| 2017/09/19 | 20,530 | 20,720 | 20,520 | 20,710 | +410 | +2% | 140,681 |
| 2017/09/15 | 20,160 | 20,330 | 20,160 | 20,300 | +90 | +0.4% | 45,193 |
| 2017/09/14 | 20,240 | 20,310 | 20,180 | 20,210 | -50 | -0.2% | 30,157 |
| 2017/09/13 | 20,260 | 20,290 | 20,230 | 20,260 | +110 | +0.5% | 33,212 |
| 2017/09/12 | 20,110 | 20,180 | 20,100 | 20,150 | +220 | +1.1% | 83,679 |
| 2017/09/11 | 19,820 | 19,950 | 19,820 | 19,930 | +280 | +1.4% | 32,652 |
| 2017/09/08 | 19,730 | 19,740 | 19,620 | 19,650 | -130 | -0.7% | 73,292 |
| 2017/09/07 | 19,810 | 19,860 | 19,750 | 19,780 | +50 | +0.3% | 50,592 |
| 2017/09/06 | 19,670 | 19,750 | 19,640 | 19,730 | -40 | -0.2% | 41,963 |
| 2017/09/05 | 19,930 | 19,930 | 19,750 | 19,770 | -120 | -0.6% | 39,652 |
| 2017/09/04 | 20,010 | 20,010 | 19,870 | 19,890 | -200 | -1% | 39,746 |
| 2017/09/01 | 20,120 | 20,120 | 20,010 | 20,090 | +60 | +0.3% | 52,158 |
| 2017/08/31 | 19,970 | 20,080 | 19,970 | 20,030 | +140 | +0.7% | 24,676 |
1901～
1950
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
