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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 2,200 | 2,200 | 2,173 | 2,173 | - | - | 14,300 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 2,192 | 2,192 | 2,192 | 2,192 | -7 | -0.3% | 1,000 |
| 2024/11/20 | 2,202 | 2,208.5 | 2,199 | 2,199 | - | - | 5,160 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 2,201.5 | 2,201.5 | 2,201.5 | 2,201.5 | -20 | -0.9% | 10 |
| 2024/11/15 | 2,227.5 | 2,229 | 2,221.5 | 2,221.5 | +22 | +1% | 230 |
| 2024/11/14 | 2,261.5 | 2,261.5 | 2,199.5 | 2,199.5 | -12 | -0.5% | 3,230 |
| 2024/11/13 | 2,235 | 2,235 | 2,209.5 | 2,211.5 | -41.5 | -1.8% | 5,180 |
| 2024/11/12 | 2,253 | 2,253 | 2,253 | 2,253 | - | - | 10 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 2,139.5 | 2,139.5 | 2,139.5 | 2,139.5 | -23 | -1.1% | 100 |
| 2024/11/01 | 2,229 | 2,229 | 2,162 | 2,162.5 | -18.5 | -0.8% | 120 |
| 2024/10/31 | 2,251.5 | 2,349 | 2,181 | 2,181 | -21 | -1% | 790 |
| 2024/10/30 | 2,202 | 2,202 | 2,202 | 2,202 | +25.5 | +1.2% | 120 |
| 2024/10/29 | 2,166.5 | 2,176.5 | 2,166.5 | 2,176.5 | +15 | +0.7% | 80 |
| 2024/10/28 | 2,127.5 | 2,161.5 | 2,127.5 | 2,161.5 | +37.5 | +1.8% | 3,150 |
| 2024/10/25 | 2,124 | 2,124 | 2,124 | 2,124 | -18 | -0.8% | 10 |
| 2024/10/24 | 2,142 | 2,142 | 2,142 | 2,142 | +0.5 | ±0% | 50 |
| 2024/10/23 | 2,141.5 | 2,141.5 | 2,141.5 | 2,141.5 | -13 | -0.6% | 270 |
| 2024/10/22 | 2,171 | 2,171 | 2,139.5 | 2,154.5 | -27 | -1.2% | 190 |
| 2024/10/21 | 2,169 | 2,181.5 | 2,169 | 2,181.5 | -6.5 | -0.3% | 170 |
| 2024/10/18 | 2,188 | 2,188 | 2,188 | 2,188 | +5.5 | +0.3% | 60 |
| 2024/10/17 | 2,189 | 2,189 | 2,182.5 | 2,182.5 | -17 | -0.8% | 190 |
| 2024/10/16 | 2,199.5 | 2,199.5 | 2,199.5 | 2,199.5 | -22.5 | -1% | 30 |
| 2024/10/15 | 2,222 | 2,222 | 2,222 | 2,222 | -0.5 | ±0% | 90 |
| 2024/10/11 | 2,222.5 | 2,222.5 | 2,222.5 | 2,222.5 | - | - | 10 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 2,225.5 | 2,225.5 | 2,222.5 | 2,222.5 | - | - | 1,070 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 2,195.5 | 2,195.5 | 2,175.5 | 2,175.5 | +30.5 | +1.4% | 100 |
| 2024/10/02 | 2,166.5 | 2,166.5 | 2,144.5 | 2,145 | -23.5 | -1.1% | 320 |
| 2024/10/01 | 2,177 | 2,177 | 2,168.5 | 2,168.5 | +30 | +1.4% | 60 |
| 2024/09/30 | 2,274 | 2,274 | 2,137 | 2,138.5 | -86.5 | -3.9% | 8,600 |
| 2024/09/27 | 2,184.5 | 2,225 | 2,184.5 | 2,225 | - | - | 550 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 2,129 | 2,129.5 | 2,115.5 | 2,115.5 | +18 | +0.9% | 3,500 |
| 2024/09/19 | 2,097.5 | 2,097.5 | 2,097.5 | 2,097.5 | +59.5 | +2.9% | 140 |
| 2024/09/18 | 2,067 | 2,067 | 2,038 | 2,038 | -1.5 | -0.1% | 210 |
| 2024/09/17 | 2,043 | 2,043 | 2,039.5 | 2,039.5 | - | - | 80 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 2,080.5 | 2,080.5 | 2,080.5 | 2,080.5 | +66 | +3.3% | 10 |
151～
200
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
