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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 2,300 | 2,307.5 | 2,291.5 | 2,291.5 | +9.5 | +0.4% | 4,610 |
| 2024/06/28 | 2,290 | 2,290 | 2,282 | 2,282 | - | - | 4,890 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 2,272 | 2,272 | 2,272 | 2,272 | - | - | 10 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 2,207.5 | 2,207.5 | 2,207.5 | 2,207.5 | - | - | 10 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,207.5 | 2,207.5 | 2,207.5 | 2,207.5 | - | - | 40 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,194 | 2,194 | 2,194 | 2,194 | - | - | 60 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 2,230 | 2,230 | 2,230 | 2,230 | - | - | 10 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 2,269.5 | 2,269.5 | 2,269.5 | 2,269.5 | +12.5 | +0.6% | 10 |
| 2024/06/10 | 2,257 | 2,257 | 2,257 | 2,257 | - | - | 980 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 2,246 | 2,246 | 2,245 | 2,245 | +21 | +0.9% | 9,230 |
| 2024/06/05 | 2,247 | 2,247 | 2,224 | 2,224 | -34 | -1.5% | 110 |
| 2024/06/04 | 2,258 | 2,258 | 2,258 | 2,258 | -9 | -0.4% | 10 |
| 2024/06/03 | 2,257 | 2,270 | 2,257 | 2,267 | +22 | +1% | 6,580 |
| 2024/05/31 | 2,219.5 | 2,245 | 2,219.5 | 2,245 | +48.5 | +2.2% | 110 |
| 2024/05/30 | 2,196.5 | 2,196.5 | 2,196.5 | 2,196.5 | -34.5 | -1.5% | 20 |
| 2024/05/29 | 2,231 | 2,231 | 2,231 | 2,231 | - | - | 20 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 2,231 | 2,231 | 2,231 | 2,231 | - | - | 200 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 2,214 | 2,214 | 2,214 | 2,214 | - | - | 140 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 2,213 | 2,219 | 2,213 | 2,219 | - | - | 40 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 2,190 | 2,190 | 2,190 | 2,190 | -15 | -0.7% | 10 |
| 2024/05/10 | 2,205 | 2,207 | 2,205 | 2,205 | - | - | 270 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,200 | 2,200 | 2,200 | 2,200 | -22 | -1% | 100 |
| 2024/05/07 | 2,241 | 2,241 | 2,222 | 2,222 | ±0 | ±0% | 50 |
| 2024/05/02 | 2,222 | 2,222 | 2,222 | 2,222 | -2.5 | -0.1% | 10 |
| 2024/05/01 | 2,229 | 2,229 | 2,224.5 | 2,224.5 | -5 | -0.2% | 300 |
| 2024/04/30 | 2,214 | 2,236 | 2,214 | 2,229.5 | - | - | 3,300 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 2,185 | 2,185.5 | 2,164 | 2,164 | -40 | -1.8% | 130 |
| 2024/04/24 | 2,197.5 | 2,204 | 2,196.5 | 2,204 | - | - | 280 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,170 | 2,170 | 2,161.5 | 2,161.5 | +21.5 | +1% | 510 |
| 2024/04/19 | 2,155 | 2,155 | 2,138 | 2,140 | -26.5 | -1.2% | 100 |
| 2024/04/18 | 2,179 | 2,180.5 | 2,166.5 | 2,166.5 | -16.5 | -0.8% | 170 |
251～
300
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
