2,270
±0 (0.00%)
株価：2025/07/09 09:50
15分ディレイ
ｉＦｒｅｅＥＴＦ ＦＴＳＥ Ｂｌｏｓｓｏｍ Ｊａｐａｎ Ｉｎｄｅｘ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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 1,541 | 1,541 | 1,541 | 1,541 | - | - | 50 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 1,578.5 | 1,578.5 | 1,578.5 | 1,578.5 | +18.5 | +1.2% | 10 |
| 2022/01/14 | 1,572 | 1,572 | 1,560 | 1,560 | -26 | -1.6% | 30 |
| 2022/01/13 | 1,586 | 1,586 | 1,586 | 1,586 | -3 | -0.2% | 10 |
| 2022/01/12 | 1,582.5 | 1,589 | 1,582.5 | 1,589 | +16.5 | +1% | 940 |
| 2022/01/11 | 1,572.5 | 1,572.5 | 1,572.5 | 1,572.5 | +2 | +0.1% | 10 |
| 2022/01/07 | 1,576 | 1,576 | 1,567 | 1,570.5 | -14.5 | -0.9% | 50 |
| 2022/01/06 | 1,584.5 | 1,585 | 1,584.5 | 1,585 | -27 | -1.7% | 20 |
| 2022/01/05 | 1,612 | 1,612 | 1,612 | 1,612 | +12 | +0.8% | 60 |
| 2022/01/04 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 20 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 1,579 | 1,579 | 1,579 | 1,579 | +5 | +0.3% | 20 |
| 2021/12/28 | 1,574 | 1,574 | 1,574 | 1,574 | +16.5 | +1.1% | 100 |
| 2021/12/27 | 1,557.5 | 1,557.5 | 1,557.5 | 1,557.5 | - | - | 50 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 1,555 | 1,555 | 1,555 | 1,555 | +13 | +0.8% | 20 |
| 2021/12/21 | 1,542 | 1,542 | 1,542 | 1,542 | +8.5 | +0.6% | 490 |
| 2021/12/20 | 1,540 | 1,548.5 | 1,533.5 | 1,533.5 | -40 | -2.5% | 2,000 |
| 2021/12/17 | 1,579 | 1,579 | 1,573.5 | 1,573.5 | - | - | 19,700 |
| 2021/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 1,551 | 1,551 | 1,551 | 1,551 | - | - | 12,900 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 1,567 | 1,567 | 1,560 | 1,560 | -7 | -0.4% | 120 |
| 2021/12/08 | 1,567 | 1,567 | 1,567 | 1,567 | +25 | +1.6% | 20 |
| 2021/12/07 | 1,542 | 1,542 | 1,542 | 1,542 | +8 | +0.5% | 20 |
| 2021/12/06 | 1,534 | 1,534 | 1,534 | 1,534 | - | - | 20 |
| 2021/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/01 | 1,511 | 1,511 | 1,501.5 | 1,506 | -9 | -0.6% | 290 |
| 2021/11/30 | 1,546 | 1,546 | 1,515 | 1,515 | -11 | -0.7% | 4,060 |
| 2021/11/29 | 1,526 | 1,526 | 1,526 | 1,526 | -26 | -1.7% | 10 |
| 2021/11/26 | 1,555 | 1,555 | 1,552 | 1,552 | - | - | 32,110 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 1,592 | 1,592 | 1,592 | 1,592 | - | - | 10 |
| 2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 1,605 | 1,605 | 1,605 | 1,605 | +4 | +0.2% | 10 |
| 2021/11/15 | 1,601 | 1,601 | 1,601 | 1,601 | +7 | +0.4% | 10 |
| 2021/11/12 | 1,597 | 1,599 | 1,594 | 1,594 | - | - | 2,030 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/10 | 1,573 | 1,573 | 1,570 | 1,570 | -24 | -1.5% | 190 |
| 2021/11/09 | 1,594 | 1,594 | 1,594 | 1,594 | - | - | 30 |
| 2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/05 | 1,588 | 1,588 | 1,588 | 1,588 | - | - | 40 |
851～
900
件表示中 / 1901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
