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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 19,560 | 19,580 | 19,340 | 19,440 | -200 | -1% | 140,713 |
| 2017/04/03 | 19,620 | 19,710 | 19,550 | 19,640 | +70 | +0.4% | 33,697 |
| 2017/03/31 | 19,820 | 19,840 | 19,560 | 19,570 | -120 | -0.6% | 65,115 |
| 2017/03/30 | 19,810 | 19,860 | 19,670 | 19,690 | -150 | -0.8% | 46,648 |
| 2017/03/29 | 19,840 | 19,890 | 19,800 | 19,840 | +140 | +0.7% | 51,139 |
| 2017/03/28 | 19,650 | 19,700 | 19,600 | 19,700 | +240 | +1.2% | 44,069 |
| 2017/03/27 | 19,570 | 19,600 | 19,430 | 19,460 | -310 | -1.6% | 109,398 |
| 2017/03/24 | 19,570 | 19,800 | 19,560 | 19,770 | +180 | +0.9% | 45,701 |
| 2017/03/23 | 19,570 | 19,620 | 19,480 | 19,590 | +30 | +0.2% | 85,737 |
| 2017/03/22 | 19,600 | 19,690 | 19,530 | 19,560 | -400 | -2% | 105,160 |
| 2017/03/21 | 19,930 | 20,000 | 19,850 | 19,960 | -90 | -0.4% | 43,195 |
| 2017/03/17 | 20,020 | 20,060 | 20,000 | 20,050 | -50 | -0.2% | 23,153 |
| 2017/03/16 | 19,970 | 20,140 | 19,960 | 20,100 | +10 | ±0% | 36,048 |
| 2017/03/15 | 20,050 | 20,100 | 20,020 | 20,090 | -40 | -0.2% | 17,826 |
| 2017/03/14 | 20,170 | 20,170 | 20,120 | 20,130 | -10 | ±0% | 29,053 |
| 2017/03/13 | 20,070 | 20,180 | 20,050 | 20,140 | ±0 | ±0% | 56,226 |
| 2017/03/10 | 19,990 | 20,140 | 19,960 | 20,140 | +310 | +1.6% | 113,202 |
| 2017/03/09 | 19,870 | 19,870 | 19,780 | 19,830 | +80 | +0.4% | 40,413 |
| 2017/03/08 | 19,840 | 19,850 | 19,710 | 19,750 | -90 | -0.5% | 45,365 |
| 2017/03/07 | 19,860 | 19,880 | 19,840 | 19,840 | -40 | -0.2% | 14,052 |
| 2017/03/06 | 19,930 | 19,930 | 19,860 | 19,880 | -90 | -0.5% | 12,580 |
| 2017/03/03 | 20,060 | 20,100 | 19,910 | 19,970 | -100 | -0.5% | 55,400 |
| 2017/03/02 | 20,160 | 20,190 | 20,070 | 20,070 | +170 | +0.9% | 216,609 |
| 2017/03/01 | 19,720 | 19,930 | 19,680 | 19,900 | +280 | +1.4% | 63,482 |
| 2017/02/28 | 19,730 | 19,790 | 19,620 | 19,620 | -20 | -0.1% | 31,755 |
| 2017/02/27 | 19,670 | 19,690 | 19,510 | 19,640 | -150 | -0.8% | 60,887 |
| 2017/02/24 | 19,770 | 19,900 | 19,740 | 19,790 | -80 | -0.4% | 33,796 |
| 2017/02/23 | 19,880 | 19,880 | 19,770 | 19,870 | -10 | -0.1% | 18,757 |
| 2017/02/22 | 19,950 | 19,950 | 19,840 | 19,880 | -10 | -0.1% | 22,914 |
| 2017/02/21 | 19,770 | 19,910 | 19,770 | 19,890 | +120 | +0.6% | 19,485 |
| 2017/02/20 | 19,690 | 19,780 | 19,620 | 19,770 | +40 | +0.2% | 26,685 |
| 2017/02/17 | 19,740 | 19,780 | 19,680 | 19,730 | -130 | -0.7% | 60,011 |
| 2017/02/16 | 19,930 | 19,930 | 19,770 | 19,860 | -100 | -0.5% | 85,316 |
| 2017/02/15 | 19,970 | 20,000 | 19,940 | 19,960 | +210 | +1.1% | 61,154 |
| 2017/02/14 | 20,000 | 20,010 | 19,740 | 19,750 | -210 | -1.1% | 128,855 |
| 2017/02/13 | 20,020 | 20,030 | 19,930 | 19,960 | +80 | +0.4% | 109,015 |
| 2017/02/10 | 19,750 | 19,900 | 19,710 | 19,880 | +470 | +2.4% | 102,979 |
| 2017/02/09 | 19,440 | 19,480 | 19,370 | 19,410 | -80 | -0.4% | 27,200 |
| 2017/02/08 | 19,420 | 19,500 | 19,370 | 19,490 | +90 | +0.5% | 18,821 |
| 2017/02/07 | 19,340 | 19,470 | 19,310 | 19,400 | -70 | -0.4% | 47,640 |
| 2017/02/06 | 19,580 | 19,580 | 19,400 | 19,470 | +50 | +0.3% | 73,052 |
| 2017/02/03 | 19,510 | 19,560 | 19,320 | 19,420 | +30 | +0.2% | 93,893 |
| 2017/02/02 | 19,670 | 19,670 | 19,350 | 19,390 | -240 | -1.2% | 64,644 |
| 2017/02/01 | 19,420 | 19,650 | 19,410 | 19,630 | +90 | +0.5% | 76,267 |
| 2017/01/31 | 19,610 | 19,690 | 19,540 | 19,540 | -310 | -1.6% | 107,032 |
| 2017/01/30 | 19,880 | 19,900 | 19,800 | 19,850 | -100 | -0.5% | 23,475 |
| 2017/01/27 | 19,970 | 19,990 | 19,910 | 19,950 | +60 | +0.3% | 91,938 |
| 2017/01/26 | 19,750 | 19,910 | 19,730 | 19,890 | +340 | +1.7% | 110,518 |
| 2017/01/25 | 19,600 | 19,640 | 19,470 | 19,550 | +270 | +1.4% | 61,636 |
| 2017/01/24 | 19,300 | 19,410 | 19,260 | 19,280 | -110 | -0.6% | 38,646 |
2051～
2100
件表示中 / 3769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
