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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,105 | 1,109 | 1,100 | 1,102 | +19 | +1.8% | 95,317 |
| 2024/10/04 | 1,082 | 1,087 | 1,080 | 1,083 | +3 | +0.3% | 80,171 |
| 2024/10/03 | 1,095 | 1,095 | 1,079 | 1,080 | +13 | +1.2% | 120,449 |
| 2024/10/02 | 1,065 | 1,077 | 1,063 | 1,067 | -16 | -1.5% | 199,104 |
| 2024/10/01 | 1,084 | 1,087 | 1,071 | 1,083 | +23 | +2.2% | 193,679 |
| 2024/09/30 | 1,083 | 1,112 | 1,059 | 1,060 | -53 | -4.8% | 637,927 |
| 2024/09/27 | 1,093 | 1,113 | 1,090 | 1,113 | +27 | +2.5% | 188,485 |
| 2024/09/26 | 1,070 | 1,086 | 1,070 | 1,086 | +28 | +2.6% | 85,679 |
| 2024/09/25 | 1,061 | 1,064 | 1,057 | 1,058 | -2 | -0.2% | 39,068 |
| 2024/09/24 | 1,061 | 1,069 | 1,060 | 1,060 | +9 | +0.9% | 154,780 |
| 2024/09/20 | 1,059 | 1,061 | 1,050 | 1,051 | +12 | +1.2% | 204,898 |
| 2024/09/19 | 1,017 | 1,056 | 1,017 | 1,039 | +22 | +2.2% | 271,012 |
| 2024/09/18 | 1,029 | 1,031 | 1,009 | 1,017 | +3 | +0.3% | 702,665 |
| 2024/09/17 | 1,028 | 1,028 | 1,001 | 1,014 | -6 | -0.6% | 215,534 |
| 2024/09/13 | 1,033 | 1,033 | 1,019 | 1,020 | -11 | -1.1% | 241,827 |
| 2024/09/12 | 1,029 | 1,035 | 1,023 | 1,031 | +26 | +2.6% | 59,845 |
| 2024/09/11 | 1,014 | 1,017 | 995 | 1,005 | -14 | -1.4% | 164,405 |
| 2024/09/10 | 1,028 | 1,031 | 1,018 | 1,019 | -3 | -0.3% | 80,663 |
| 2024/09/09 | 999 | 1,023 | 995 | 1,022 | -7 | -0.7% | 112,866 |
| 2024/09/06 | 1,037 | 1,040 | 1,022 | 1,029 | -8 | -0.8% | 69,963 |
| 2024/09/05 | 1,046 | 1,052 | 1,028 | 1,037 | -9 | -0.9% | 61,661 |
| 2024/09/04 | 1,035 | 1,060 | 1,035 | 1,046 | -39 | -3.6% | 150,024 |
| 2024/09/03 | 1,081 | 1,091 | 1,081 | 1,085 | +1 | +0.1% | 17,278 |
| 2024/09/02 | 1,094 | 1,095 | 1,077 | 1,084 | -1 | -0.1% | 89,788 |
| 2024/08/30 | 1,075 | 1,085 | 1,075 | 1,085 | +11 | +1% | 16,378 |
| 2024/08/29 | 1,069 | 1,076 | 1,067 | 1,074 | ±0 | ±0% | 40,223 |
| 2024/08/28 | 1,060 | 1,074 | 1,060 | 1,074 | +6 | +0.6% | 36,853 |
| 2024/08/27 | 1,058 | 1,070 | 1,057 | 1,068 | +8 | +0.8% | 264,254 |
| 2024/08/26 | 1,060 | 1,064 | 1,052 | 1,060 | -9 | -0.8% | 47,352 |
| 2024/08/23 | 1,067 | 1,072 | 1,062 | 1,069 | +3 | +0.3% | 89,997 |
| 2024/08/22 | 1,059 | 1,068 | 1,059 | 1,066 | +7 | +0.7% | 29,536 |
| 2024/08/21 | 1,047 | 1,062 | 1,046 | 1,059 | -1 | -0.1% | 43,646 |
| 2024/08/20 | 1,058 | 1,065 | 1,055 | 1,060 | +14 | +1.3% | 51,570 |
| 2024/08/19 | 1,057 | 1,063 | 1,046 | 1,046 | -16 | -1.5% | 59,029 |
| 2024/08/16 | 1,054 | 1,064 | 1,049 | 1,062 | +30 | +2.9% | 97,760 |
| 2024/08/15 | 1,030 | 1,036 | 1,027 | 1,032 | +5 | +0.5% | 42,140 |
| 2024/08/14 | 1,025 | 1,034 | 1,019 | 1,027 | +8 | +0.8% | 132,819 |
| 2024/08/13 | 1,006 | 1,020 | 1,005 | 1,019 | +27 | +2.7% | 141,950 |
| 2024/08/09 | 1,003 | 1,004 | 975 | 992 | +12 | +1.2% | 202,551 |
| 2024/08/08 | 985 | 999 | 971 | 980 | -18 | -1.8% | 156,638 |
| 2024/08/07 | 962 | 1,012 | 955 | 998 | +36 | +3.7% | 369,638 |
| 2024/08/06 | 980 | 1,002 | 947 | 962 | -3 | -0.3% | 710,266 |
| 2024/08/05 | 973 | 996 | 900 | 965 | -38 | -3.8% | 584,782 |
| 2024/08/02 | 1,022 | 1,022 | 1,001 | 1,003 | -58 | -5.5% | 409,551 |
| 2024/08/01 | 1,099 | 1,099 | 1,052 | 1,061 | -34 | -3.1% | 340,838 |
| 2024/07/31 | 1,065 | 1,095 | 1,060 | 1,095 | +16 | +1.5% | 161,283 |
| 2024/07/30 | 1,076 | 1,080 | 1,069 | 1,079 | +2 | +0.2% | 104,902 |
| 2024/07/29 | 1,070 | 1,082 | 1,067 | 1,077 | +20 | +1.9% | 223,922 |
| 2024/07/26 | 1,059 | 1,067 | 1,052 | 1,057 | -4 | -0.4% | 166,996 |
| 2024/07/25 | 1,070 | 1,071 | 1,057 | 1,061 | -32 | -2.9% | 322,598 |
201～
250
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
