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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 2,021.5 | 2,024 | 2,014.5 | 2,014.5 | -57 | -2.8% | 2,260 |
| 2024/09/10 | 2,071.5 | 2,071.5 | 2,071.5 | 2,071.5 | - | - | 50 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 2,049 | 2,079.5 | 2,049 | 2,079.5 | -19.5 | -0.9% | 220 |
| 2024/09/05 | 2,082.5 | 2,099 | 2,082.5 | 2,099 | -34 | -1.6% | 80 |
| 2024/09/04 | 2,131.5 | 2,133 | 2,131.5 | 2,133 | - | - | 4,400 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 2,195 | 2,195 | 2,195 | 2,195 | - | - | 50 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 2,144.5 | 2,144.5 | 2,144.5 | 2,144.5 | - | - | 400 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 2,131 | 2,131 | 2,131 | 2,131 | - | - | 10 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 2,134.5 | 2,146 | 2,134.5 | 2,141 | +54 | +2.6% | 60 |
| 2024/08/15 | 2,087 | 2,087 | 2,087 | 2,087 | - | - | 10 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 2,118.5 | 2,118.5 | 1,967 | 1,967 | -11.5 | -0.6% | 270 |
| 2024/08/08 | 1,968 | 1,978.5 | 1,968 | 1,978.5 | -27.5 | -1.4% | 50 |
| 2024/08/07 | 2,017.5 | 2,017.5 | 2,006 | 2,006 | - | - | 440 |
| 2024/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/02 | 2,005 | 2,059.5 | 2,005 | 2,059.5 | - | - | 60 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,205 | 2,205 | 2,205 | 2,205 | - | - | 10 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 2,218.5 | 2,218.5 | 2,187 | 2,192 | -76.5 | -3.4% | 3,660 |
| 2024/07/24 | 2,270 | 2,270 | 2,268.5 | 2,268.5 | - | - | 2,340 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 2,301 | 2,301 | 2,301 | 2,301 | -20.5 | -0.9% | 30 |
| 2024/07/18 | 2,335 | 2,335 | 2,321.5 | 2,321.5 | -33.5 | -1.4% | 20 |
| 2024/07/17 | 2,357.5 | 2,357.5 | 2,355 | 2,355 | - | - | 1,920 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 2,332.5 | 2,338.5 | 2,322 | 2,334.5 | -48 | -2% | 8,130 |
| 2024/07/11 | 2,382.5 | 2,382.5 | 2,382.5 | 2,382.5 | - | - | 10 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 2,320.5 | 2,343.5 | 2,318.5 | 2,343.5 | +2 | +0.1% | 170 |
| 2024/07/08 | 2,352 | 2,352 | 2,340 | 2,341.5 | -17.5 | -0.7% | 720 |
| 2024/07/05 | 2,360 | 2,362 | 2,359 | 2,359 | +10 | +0.4% | 320 |
| 2024/07/04 | 2,353 | 2,353 | 2,349 | 2,349 | +29 | +1.3% | 70 |
| 2024/07/03 | 2,320 | 2,320 | 2,320 | 2,320 | +11.5 | +0.5% | 70 |
| 2024/07/02 | 2,297 | 2,308.5 | 2,297 | 2,308.5 | +17 | +0.7% | 50 |
201～
250
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
