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 |
---|---|---|---|---|---|---|---|
2015/03/19 | 19,930 | 20,000 | 19,750 | 19,930 | -60 | -0.3% | 193,725 |
2015/03/18 | 19,860 | 20,000 | 19,830 | 19,990 | +90 | +0.5% | 95,287 |
2015/03/17 | 19,860 | 19,920 | 19,820 | 19,900 | +200 | +1% | 102,120 |
2015/03/16 | 19,680 | 19,800 | 19,660 | 19,700 | ±0 | ±0% | 68,776 |
2015/03/13 | 19,590 | 19,770 | 19,550 | 19,700 | +280 | +1.4% | 130,388 |
2015/03/12 | 19,200 | 19,440 | 19,200 | 19,420 | +270 | +1.4% | 71,446 |
2015/03/11 | 18,980 | 19,270 | 18,980 | 19,150 | +70 | +0.4% | 123,887 |
2015/03/10 | 19,320 | 19,350 | 18,990 | 19,080 | -130 | -0.7% | 140,618 |
2015/03/09 | 19,280 | 19,300 | 19,160 | 19,210 | -180 | -0.9% | 296,246 |
2015/03/06 | 19,250 | 19,400 | 19,240 | 19,390 | +230 | +1.2% | 89,020 |
2015/03/05 | 19,100 | 19,190 | 19,070 | 19,160 | +40 | +0.2% | 167,883 |
2015/03/04 | 19,130 | 19,160 | 19,020 | 19,120 | -120 | -0.6% | 103,413 |
2015/03/03 | 19,350 | 19,350 | 19,160 | 19,240 | ±0 | ±0% | 79,518 |
2015/03/02 | 19,300 | 19,410 | 19,200 | 19,240 | +20 | +0.1% | 98,417 |
2015/02/27 | 19,260 | 19,290 | 19,140 | 19,220 | +20 | +0.1% | 41,637 |
2015/02/26 | 19,000 | 19,220 | 19,000 | 19,200 | +200 | +1.1% | 101,739 |
2015/02/25 | 19,050 | 19,070 | 18,970 | 19,000 | ±0 | ±0% | 65,333 |
2015/02/24 | 18,880 | 19,010 | 18,840 | 19,000 | +130 | +0.7% | 64,060 |
2015/02/23 | 18,910 | 18,920 | 18,810 | 18,870 | +130 | +0.7% | 82,875 |
2015/02/20 | 18,740 | 18,770 | 18,700 | 18,740 | +60 | +0.3% | 61,371 |
2015/02/19 | 18,650 | 18,730 | 18,640 | 18,680 | +80 | +0.4% | 115,733 |
2015/02/18 | 18,510 | 18,610 | 18,490 | 18,600 | +210 | +1.1% | 173,543 |
2015/02/17 | 18,330 | 18,410 | 18,300 | 18,390 | -10 | -0.1% | 127,594 |
2015/02/16 | 18,410 | 18,470 | 18,380 | 18,400 | +80 | +0.4% | 80,400 |
2015/02/13 | 18,300 | 18,360 | 18,260 | 18,320 | -60 | -0.3% | 269,103 |
2015/02/12 | 18,330 | 18,400 | 18,310 | 18,380 | +340 | +1.9% | 351,505 |
2015/02/10 | 18,020 | 18,060 | 17,940 | 18,040 | -60 | -0.3% | 91,190 |
2015/02/09 | 18,180 | 18,200 | 18,050 | 18,100 | +80 | +0.4% | 139,157 |
2015/02/06 | 18,090 | 18,100 | 18,000 | 18,020 | +120 | +0.7% | 153,325 |
2015/02/05 | 18,000 | 18,020 | 17,880 | 17,900 | -160 | -0.9% | 156,807 |
2015/02/04 | 17,970 | 18,130 | 17,930 | 18,060 | +340 | +1.9% | 116,404 |
2015/02/03 | 18,050 | 18,060 | 17,670 | 17,720 | -220 | -1.2% | 147,853 |
2015/02/02 | 17,910 | 18,020 | 17,860 | 17,940 | -130 | -0.7% | 98,811 |
2015/01/30 | 18,160 | 18,200 | 18,060 | 18,070 | +70 | +0.4% | 161,060 |
2015/01/29 | 18,030 | 18,180 | 17,970 | 18,000 | -190 | -1% | 77,197 |
2015/01/28 | 17,990 | 18,250 | 17,990 | 18,190 | +50 | +0.3% | 109,570 |
2015/01/27 | 18,020 | 18,160 | 18,020 | 18,140 | +300 | +1.7% | 179,824 |
2015/01/26 | 17,680 | 17,860 | 17,660 | 17,840 | -40 | -0.2% | 60,604 |
2015/01/23 | 17,910 | 17,930 | 17,840 | 17,880 | +170 | +1% | 156,780 |
2015/01/22 | 17,690 | 17,740 | 17,610 | 17,710 | +60 | +0.3% | 33,177 |
2015/01/21 | 17,690 | 17,710 | 17,570 | 17,650 | -90 | -0.5% | 99,319 |
2015/01/20 | 17,450 | 17,750 | 17,440 | 17,740 | +340 | +2% | 131,112 |
2015/01/19 | 17,390 | 17,420 | 17,290 | 17,400 | +170 | +1% | 139,075 |
2015/01/16 | 17,120 | 17,240 | 16,960 | 17,230 | -240 | -1.4% | 297,643 |
2015/01/15 | 17,210 | 17,520 | 17,210 | 17,470 | +320 | +1.9% | 154,703 |
2015/01/14 | 17,310 | 17,410 | 17,140 | 17,150 | -300 | -1.7% | 247,557 |
2015/01/13 | 17,320 | 17,460 | 17,210 | 17,450 | -140 | -0.8% | 178,124 |
2015/01/09 | 17,720 | 17,750 | 17,510 | 17,590 | +30 | +0.2% | 112,756 |
2015/01/08 | 17,450 | 17,640 | 17,390 | 17,560 | +280 | +1.6% | 119,813 |
2015/01/07 | 17,160 | 17,350 | 17,150 | 17,280 | ±0 | ±0% | 205,294 |
2551~
2600
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