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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 19,860 | 19,910 | 19,830 | 19,890 | +130 | +0.7% | 37,674 |
| 2017/08/29 | 19,670 | 19,760 | 19,670 | 19,760 | -70 | -0.4% | 203,142 |
| 2017/08/28 | 19,860 | 19,910 | 19,800 | 19,830 | -10 | -0.1% | 10,698 |
| 2017/08/25 | 19,790 | 19,860 | 19,760 | 19,840 | +120 | +0.6% | 20,216 |
| 2017/08/24 | 19,730 | 19,800 | 19,720 | 19,720 | -90 | -0.5% | 25,360 |
| 2017/08/23 | 19,920 | 19,930 | 19,790 | 19,810 | +40 | +0.2% | 27,458 |
| 2017/08/22 | 19,740 | 19,810 | 19,740 | 19,770 | -10 | -0.1% | 20,035 |
| 2017/08/21 | 19,870 | 19,870 | 19,750 | 19,780 | -60 | -0.3% | 79,726 |
| 2017/08/18 | 19,860 | 19,920 | 19,810 | 19,840 | -250 | -1.2% | 70,174 |
| 2017/08/17 | 20,080 | 20,120 | 20,060 | 20,090 | -30 | -0.1% | 29,370 |
| 2017/08/16 | 20,120 | 20,150 | 20,110 | 20,120 | -20 | -0.1% | 53,364 |
| 2017/08/15 | 20,060 | 20,200 | 20,050 | 20,140 | +230 | +1.2% | 27,844 |
| 2017/08/14 | 19,930 | 19,980 | 19,870 | 19,910 | -190 | -0.9% | 65,177 |
| 2017/08/10 | 20,170 | 20,210 | 20,070 | 20,100 | -30 | -0.1% | 39,683 |
| 2017/08/09 | 20,320 | 20,320 | 20,050 | 20,130 | -260 | -1.3% | 191,014 |
| 2017/08/08 | 20,440 | 20,460 | 20,360 | 20,390 | -50 | -0.2% | 13,836 |
| 2017/08/07 | 20,450 | 20,470 | 20,420 | 20,440 | +90 | +0.4% | 25,764 |
| 2017/08/04 | 20,360 | 20,370 | 20,330 | 20,350 | -70 | -0.3% | 33,570 |
| 2017/08/03 | 20,440 | 20,450 | 20,380 | 20,420 | -50 | -0.2% | 12,684 |
| 2017/08/02 | 20,450 | 20,500 | 20,410 | 20,470 | +100 | +0.5% | 21,370 |
| 2017/08/01 | 20,310 | 20,380 | 20,310 | 20,370 | +40 | +0.2% | 5,009 |
| 2017/07/31 | 20,330 | 20,370 | 20,300 | 20,330 | -20 | -0.1% | 18,629 |
| 2017/07/28 | 20,420 | 20,420 | 20,330 | 20,350 | -120 | -0.6% | 39,770 |
| 2017/07/27 | 20,410 | 20,560 | 20,400 | 20,470 | +40 | +0.2% | 43,786 |
| 2017/07/26 | 20,500 | 20,500 | 20,420 | 20,430 | +70 | +0.3% | 28,876 |
| 2017/07/25 | 20,360 | 20,420 | 20,330 | 20,360 | -10 | ±0% | 21,945 |
| 2017/07/24 | 20,370 | 20,380 | 20,290 | 20,370 | -120 | -0.6% | 63,455 |
| 2017/07/21 | 20,480 | 20,520 | 20,470 | 20,490 | -30 | -0.1% | 27,828 |
| 2017/07/20 | 20,430 | 20,540 | 20,420 | 20,520 | +120 | +0.6% | 14,240 |
| 2017/07/19 | 20,360 | 20,410 | 20,340 | 20,400 | ±0 | ±0% | 19,172 |
| 2017/07/18 | 20,460 | 20,460 | 20,340 | 20,400 | -110 | -0.5% | 25,784 |
| 2017/07/14 | 20,520 | 20,540 | 20,480 | 20,510 | +30 | +0.1% | 19,545 |
| 2017/07/13 | 20,570 | 20,580 | 20,460 | 20,480 | -20 | -0.1% | 18,426 |
| 2017/07/12 | 20,530 | 20,540 | 20,460 | 20,500 | -90 | -0.4% | 16,155 |
| 2017/07/11 | 20,460 | 20,590 | 20,460 | 20,590 | +120 | +0.6% | 19,769 |
| 2017/07/10 | 20,460 | 20,520 | 20,420 | 20,470 | +140 | +0.7% | 17,774 |
| 2017/07/07 | 20,260 | 20,370 | 20,250 | 20,330 | -50 | -0.2% | 42,184 |
| 2017/07/06 | 20,450 | 20,470 | 20,340 | 20,380 | -410 | -2% | 51,502 |
| 2017/07/05 | 20,710 | 20,810 | 20,590 | 20,790 | +70 | +0.3% | 99,185 |
| 2017/07/04 | 20,900 | 20,900 | 20,670 | 20,720 | -40 | -0.2% | 32,091 |
| 2017/07/03 | 20,740 | 20,800 | 20,740 | 20,760 | +20 | +0.1% | 16,127 |
| 2017/06/30 | 20,730 | 20,740 | 20,650 | 20,740 | -170 | -0.8% | 70,078 |
| 2017/06/29 | 20,970 | 20,990 | 20,900 | 20,910 | +60 | +0.3% | 94,151 |
| 2017/06/28 | 20,850 | 20,930 | 20,820 | 20,850 | -60 | -0.3% | 16,014 |
| 2017/06/27 | 20,910 | 20,930 | 20,870 | 20,910 | +70 | +0.3% | 25,451 |
| 2017/06/26 | 20,790 | 20,880 | 20,790 | 20,840 | +20 | +0.1% | 13,877 |
| 2017/06/23 | 20,840 | 20,840 | 20,770 | 20,820 | +30 | +0.1% | 12,603 |
| 2017/06/22 | 20,820 | 20,870 | 20,790 | 20,790 | -30 | -0.1% | 19,428 |
| 2017/06/21 | 20,860 | 20,890 | 20,800 | 20,820 | -90 | -0.4% | 79,941 |
| 2017/06/20 | 20,900 | 21,000 | 20,900 | 20,910 | +160 | +0.8% | 96,276 |
1951～
2000
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
