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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 20,640 | 20,760 | 20,620 | 20,750 | +150 | +0.7% | 58,566 |
| 2017/06/16 | 20,600 | 20,680 | 20,570 | 20,600 | +100 | +0.5% | 34,188 |
| 2017/06/15 | 20,500 | 20,650 | 20,430 | 20,500 | -70 | -0.3% | 90,603 |
| 2017/06/14 | 20,660 | 20,690 | 20,570 | 20,570 | -10 | ±0% | 23,454 |
| 2017/06/13 | 20,520 | 20,600 | 20,520 | 20,580 | -10 | ±0% | 10,902 |
| 2017/06/12 | 20,600 | 20,620 | 20,510 | 20,590 | -90 | -0.4% | 33,703 |
| 2017/06/09 | 20,640 | 20,780 | 20,610 | 20,680 | +80 | +0.4% | 40,971 |
| 2017/06/08 | 20,740 | 20,740 | 20,570 | 20,600 | -60 | -0.3% | 55,504 |
| 2017/06/07 | 20,630 | 20,700 | 20,590 | 20,660 | ±0 | ±0% | 34,672 |
| 2017/06/06 | 20,810 | 20,830 | 20,630 | 20,660 | -190 | -0.9% | 100,194 |
| 2017/06/05 | 20,800 | 20,910 | 20,780 | 20,850 | -20 | -0.1% | 99,423 |
| 2017/06/02 | 20,630 | 20,920 | 20,630 | 20,870 | +340 | +1.7% | 171,081 |
| 2017/06/01 | 20,330 | 20,550 | 20,330 | 20,530 | +220 | +1.1% | 96,034 |
| 2017/05/31 | 20,270 | 20,330 | 20,240 | 20,310 | -40 | -0.2% | 16,244 |
| 2017/05/30 | 20,340 | 20,350 | 20,240 | 20,350 | +10 | ±0% | 11,719 |
| 2017/05/29 | 20,340 | 20,400 | 20,290 | 20,340 | -10 | ±0% | 9,337 |
| 2017/05/26 | 20,470 | 20,470 | 20,350 | 20,350 | -120 | -0.6% | 19,454 |
| 2017/05/25 | 20,380 | 20,520 | 20,380 | 20,470 | +60 | +0.3% | 31,448 |
| 2017/05/24 | 20,440 | 20,450 | 20,360 | 20,410 | +140 | +0.7% | 22,382 |
| 2017/05/23 | 20,320 | 20,350 | 20,250 | 20,270 | -80 | -0.4% | 12,808 |
| 2017/05/22 | 20,360 | 20,390 | 20,280 | 20,350 | +100 | +0.5% | 24,211 |
| 2017/05/19 | 20,260 | 20,290 | 20,160 | 20,250 | +30 | +0.1% | 27,967 |
| 2017/05/18 | 20,170 | 20,260 | 20,110 | 20,220 | -270 | -1.3% | 74,633 |
| 2017/05/17 | 20,470 | 20,510 | 20,430 | 20,490 | -90 | -0.4% | 32,703 |
| 2017/05/16 | 20,600 | 20,670 | 20,540 | 20,580 | +60 | +0.3% | 54,628 |
| 2017/05/15 | 20,440 | 20,530 | 20,420 | 20,520 | -30 | -0.1% | 44,660 |
| 2017/05/12 | 20,570 | 20,610 | 20,470 | 20,550 | -100 | -0.5% | 52,836 |
| 2017/05/11 | 20,610 | 20,670 | 20,580 | 20,650 | +70 | +0.3% | 79,279 |
| 2017/05/10 | 20,570 | 20,610 | 20,530 | 20,580 | +70 | +0.3% | 83,849 |
| 2017/05/09 | 20,570 | 20,600 | 20,500 | 20,510 | -50 | -0.2% | 89,703 |
| 2017/05/08 | 20,380 | 20,600 | 20,370 | 20,560 | +480 | +2.4% | 234,993 |
| 2017/05/02 | 19,990 | 20,110 | 19,980 | 20,080 | +120 | +0.6% | 109,766 |
| 2017/05/01 | 19,870 | 19,960 | 19,850 | 19,960 | +120 | +0.6% | 113,145 |
| 2017/04/28 | 19,870 | 19,900 | 19,800 | 19,840 | -60 | -0.3% | 31,748 |
| 2017/04/27 | 19,840 | 19,920 | 19,840 | 19,900 | -20 | -0.1% | 66,795 |
| 2017/04/26 | 19,830 | 19,920 | 19,810 | 19,920 | +200 | +1% | 109,401 |
| 2017/04/25 | 19,480 | 19,750 | 19,480 | 19,720 | +210 | +1.1% | 84,828 |
| 2017/04/24 | 19,520 | 19,560 | 19,460 | 19,510 | +270 | +1.4% | 118,883 |
| 2017/04/21 | 19,190 | 19,270 | 19,160 | 19,240 | +180 | +0.9% | 19,942 |
| 2017/04/20 | 19,070 | 19,140 | 19,040 | 19,060 | ±0 | ±0% | 27,105 |
| 2017/04/19 | 18,930 | 19,080 | 18,930 | 19,060 | +20 | +0.1% | 35,979 |
| 2017/04/18 | 19,110 | 19,160 | 18,970 | 19,040 | +80 | +0.4% | 61,891 |
| 2017/04/17 | 18,850 | 18,970 | 18,840 | 18,960 | +10 | +0.1% | 89,348 |
| 2017/04/14 | 18,960 | 19,030 | 18,900 | 18,950 | -130 | -0.7% | 76,198 |
| 2017/04/13 | 19,000 | 19,080 | 18,920 | 19,080 | -70 | -0.4% | 125,061 |
| 2017/04/12 | 19,210 | 19,220 | 19,080 | 19,150 | -210 | -1.1% | 76,516 |
| 2017/04/11 | 19,340 | 19,380 | 19,280 | 19,360 | -70 | -0.4% | 34,569 |
| 2017/04/10 | 19,430 | 19,470 | 19,390 | 19,430 | +120 | +0.6% | 35,225 |
| 2017/04/07 | 19,350 | 19,410 | 19,140 | 19,310 | +100 | +0.5% | 123,419 |
| 2017/04/06 | 19,400 | 19,420 | 19,160 | 19,210 | -280 | -1.4% | 108,580 |
2001～
2050
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
