ｉＦｒｅｅＥＴＦ ＪＰＸプライム１５０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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,072 | 1,079 | 1,071 | 1,071 | -6 | -0.6% | 193,032 |
| 2024/12/17 | 1,077 | 1,087 | 1,076 | 1,077 | ±0 | ±0% | 36,684 |
| 2024/12/16 | 1,080 | 1,082 | 1,074 | 1,077 | -5 | -0.5% | 20,531 |
| 2024/12/13 | 1,089 | 1,089 | 1,074 | 1,082 | -10 | -0.9% | 38,495 |
| 2024/12/12 | 1,093 | 1,100 | 1,092 | 1,092 | +10 | +0.9% | 36,138 |
| 2024/12/11 | 1,081 | 1,082 | 1,075 | 1,082 | +4 | +0.4% | 12,149 |
| 2024/12/10 | 1,083 | 1,087 | 1,078 | 1,078 | +2 | +0.2% | 36,324 |
| 2024/12/09 | 1,077 | 1,079 | 1,071 | 1,076 | +3 | +0.3% | 10,157 |
| 2024/12/06 | 1,079 | 1,081 | 1,070 | 1,073 | -7 | -0.6% | 36,824 |
| 2024/12/05 | 1,081 | 1,088 | 1,077 | 1,080 | +1 | +0.1% | 18,754 |
| 2024/12/04 | 1,080 | 1,085 | 1,076 | 1,079 | -3 | -0.3% | 15,907 |
| 2024/12/03 | 1,070 | 1,085 | 1,070 | 1,082 | +21 | +2% | 81,310 |
| 2024/12/02 | 1,051 | 1,065 | 1,050 | 1,061 | +10 | +1% | 71,295 |
| 2024/11/29 | 1,055 | 1,057 | 1,047 | 1,051 | -5 | -0.5% | 18,929 |
| 2024/11/28 | 1,044 | 1,058 | 1,041 | 1,056 | +7 | +0.7% | 55,500 |
| 2024/11/27 | 1,055 | 1,055 | 1,043 | 1,049 | -3 | -0.3% | 32,736 |
| 2024/11/26 | 1,059 | 1,063 | 1,045 | 1,052 | -13 | -1.2% | 112,072 |
| 2024/11/25 | 1,063 | 1,073 | 1,063 | 1,065 | +5 | +0.5% | 33,587 |
| 2024/11/22 | 1,054 | 1,060 | 1,053 | 1,060 | +9 | +0.9% | 84,509 |
| 2024/11/21 | 1,061 | 1,061 | 1,050 | 1,051 | -7 | -0.7% | 33,526 |
| 2024/11/20 | 1,059 | 1,068 | 1,057 | 1,058 | -4 | -0.4% | 37,299 |
| 2024/11/19 | 1,060 | 1,067 | 1,057 | 1,062 | -2 | -0.2% | 257,345 |
| 2024/11/18 | 1,056 | 1,064 | 1,055 | 1,064 | -6 | -0.6% | 236,239 |
| 2024/11/15 | 1,070 | 1,078 | 1,065 | 1,070 | ±0 | ±0% | 265,002 |
| 2024/11/14 | 1,070 | 1,080 | 1,067 | 1,070 | +6 | +0.6% | 439,111 |
| 2024/11/13 | 1,082 | 1,083 | 1,063 | 1,064 | -19 | -1.8% | 397,004 |
| 2024/11/12 | 1,090 | 1,097 | 1,080 | 1,083 | -4 | -0.4% | 387,401 |
| 2024/11/11 | 1,086 | 1,093 | 1,084 | 1,087 | +1 | +0.1% | 263,079 |
| 2024/11/08 | 1,089 | 1,094 | 1,082 | 1,086 | +4 | +0.4% | 33,166 |
| 2024/11/07 | 1,089 | 1,093 | 1,075 | 1,082 | +7 | +0.7% | 47,131 |
| 2024/11/06 | 1,058 | 1,082 | 1,058 | 1,075 | +19 | +1.8% | 82,153 |
| 2024/11/05 | 1,052 | 1,059 | 1,044 | 1,056 | +10 | +1% | 183,752 |
| 2024/11/01 | 1,050 | 1,059 | 1,044 | 1,046 | -26 | -2.4% | 178,170 |
| 2024/10/31 | 1,074 | 1,076 | 1,065 | 1,072 | -7 | -0.6% | 64,067 |
| 2024/10/30 | 1,077 | 1,084 | 1,072 | 1,079 | +9 | +0.8% | 58,207 |
| 2024/10/29 | 1,065 | 1,070 | 1,058 | 1,070 | +7 | +0.7% | 585,338 |
| 2024/10/28 | 1,046 | 1,065 | 1,040 | 1,063 | +19 | +1.8% | 563,280 |
| 2024/10/25 | 1,047 | 1,048 | 1,039 | 1,044 | -6 | -0.6% | 675,291 |
| 2024/10/24 | 1,042 | 1,055 | 1,038 | 1,050 | +2 | +0.2% | 229,710 |
| 2024/10/23 | 1,054 | 1,059 | 1,047 | 1,048 | -6 | -0.6% | 421,003 |
| 2024/10/22 | 1,062 | 1,065 | 1,048 | 1,054 | -11 | -1% | 607,975 |
| 2024/10/21 | 1,068 | 1,070 | 1,060 | 1,065 | -3 | -0.3% | 209,594 |
| 2024/10/18 | 1,074 | 1,074 | 1,065 | 1,068 | ±0 | ±0% | 431,588 |
| 2024/10/17 | 1,076 | 1,077 | 1,067 | 1,068 | -3 | -0.3% | 531,383 |
| 2024/10/16 | 1,070 | 1,078 | 1,065 | 1,071 | -16 | -1.5% | 237,510 |
| 2024/10/15 | 1,093 | 1,095 | 1,087 | 1,087 | +7 | +0.6% | 47,306 |
| 2024/10/11 | 1,080 | 1,088 | 1,080 | 1,080 | -3 | -0.3% | 44,598 |
| 2024/10/10 | 1,090 | 1,091 | 1,082 | 1,083 | +1 | +0.1% | 52,005 |
| 2024/10/09 | 1,086 | 1,088 | 1,077 | 1,082 | -3 | -0.3% | 24,017 |
| 2024/10/08 | 1,094 | 1,094 | 1,084 | 1,085 | -17 | -1.5% | 118,134 |
151～
200
件表示中 / 374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
