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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,081 | 1,081 | 1,069 | 1,072 | -12 | -1.1% | 199,760 |
| 2024/06/04 | 1,081 | 1,088 | 1,079 | 1,084 | -1 | -0.1% | 46,367 |
| 2024/06/03 | 1,080 | 1,086 | 1,079 | 1,085 | +12 | +1.1% | 146,219 |
| 2024/05/31 | 1,060 | 1,074 | 1,059 | 1,073 | +16 | +1.5% | 149,343 |
| 2024/05/30 | 1,054 | 1,059 | 1,044 | 1,057 | -6 | -0.6% | 140,808 |
| 2024/05/29 | 1,074 | 1,081 | 1,063 | 1,063 | -12 | -1.1% | 94,444 |
| 2024/05/28 | 1,080 | 1,080 | 1,074 | 1,075 | -5 | -0.5% | 37,533 |
| 2024/05/27 | 1,073 | 1,080 | 1,072 | 1,080 | +9 | +0.8% | 54,688 |
| 2024/05/24 | 1,064 | 1,075 | 1,062 | 1,071 | -8 | -0.7% | 51,327 |
| 2024/05/23 | 1,075 | 1,080 | 1,067 | 1,079 | +9 | +0.8% | 88,622 |
| 2024/05/22 | 1,076 | 1,076 | 1,069 | 1,070 | -7 | -0.6% | 96,866 |
| 2024/05/21 | 1,082 | 1,087 | 1,076 | 1,077 | -3 | -0.3% | 288,972 |
| 2024/05/20 | 1,070 | 1,087 | 1,070 | 1,080 | +10 | +0.9% | 235,963 |
| 2024/05/17 | 1,074 | 1,074 | 1,066 | 1,070 | -4 | -0.4% | 216,297 |
| 2024/05/16 | 1,070 | 1,074 | 1,064 | 1,074 | +11 | +1% | 151,903 |
| 2024/05/15 | 1,064 | 1,070 | 1,061 | 1,063 | +5 | +0.5% | 97,471 |
| 2024/05/14 | 1,055 | 1,064 | 1,052 | 1,058 | +4 | +0.4% | 340,945 |
| 2024/05/13 | 1,053 | 1,055 | 1,048 | 1,054 | -1 | -0.1% | 234,997 |
| 2024/05/10 | 1,041 | 1,064 | 1,041 | 1,055 | +10 | +1% | 178,954 |
| 2024/05/09 | 1,050 | 1,053 | 1,045 | 1,045 | -1 | -0.1% | 105,643 |
| 2024/05/08 | 1,056 | 1,061 | 1,045 | 1,046 | -17 | -1.6% | 135,157 |
| 2024/05/07 | 1,065 | 1,068 | 1,057 | 1,063 | +8 | +0.8% | 107,472 |
| 2024/05/02 | 1,050 | 1,056 | 1,048 | 1,055 | +1 | +0.1% | 59,075 |
| 2024/05/01 | 1,052 | 1,058 | 1,050 | 1,054 | -1 | -0.1% | 137,659 |
| 2024/04/30 | 1,047 | 1,059 | 1,046 | 1,055 | +24 | +2.3% | 324,629 |
| 2024/04/26 | 1,029 | 1,035 | 1,019 | 1,031 | +7 | +0.7% | 185,017 |
| 2024/04/25 | 1,028 | 1,032 | 1,022 | 1,024 | -15 | -1.4% | 117,783 |
| 2024/04/24 | 1,026 | 1,040 | 1,026 | 1,039 | +21 | +2.1% | 210,476 |
| 2024/04/23 | 1,026 | 1,027 | 1,015 | 1,018 | ±0 | ±0% | 73,103 |
| 2024/04/22 | 1,010 | 1,021 | 1,009 | 1,018 | +12 | +1.2% | 235,597 |
| 2024/04/19 | 1,016 | 1,018 | 995 | 1,006 | -20 | -1.9% | 788,150 |
| 2024/04/18 | 1,025 | 1,032 | 1,019 | 1,026 | +1 | +0.1% | 208,589 |
| 2024/04/17 | 1,038 | 1,038 | 1,024 | 1,025 | -11 | -1.1% | 235,528 |
| 2024/04/16 | 1,040 | 1,041 | 1,031 | 1,036 | -16 | -1.5% | 306,379 |
| 2024/04/15 | 1,045 | 1,052 | 1,041 | 1,052 | -4 | -0.4% | 250,232 |
| 2024/04/12 | 1,058 | 1,060 | 1,054 | 1,056 | +5 | +0.5% | 106,102 |
| 2024/04/11 | 1,043 | 1,052 | 1,041 | 1,051 | -1 | -0.1% | 113,468 |
| 2024/04/10 | 1,053 | 1,057 | 1,050 | 1,052 | -6 | -0.6% | 71,159 |
| 2024/04/09 | 1,052 | 1,058 | 1,049 | 1,058 | +4 | +0.4% | 70,647 |
| 2024/04/08 | 1,056 | 1,062 | 1,051 | 1,054 | +6 | +0.6% | 249,935 |
| 2024/04/05 | 1,051 | 1,051 | 1,039 | 1,048 | -15 | -1.4% | 298,580 |
| 2024/04/04 | 1,066 | 1,070 | 1,061 | 1,063 | +10 | +0.9% | 211,134 |
| 2024/04/03 | 1,050 | 1,056 | 1,045 | 1,053 | -7 | -0.7% | 381,095 |
| 2024/04/02 | 1,066 | 1,068 | 1,055 | 1,060 | -2 | -0.2% | 506,683 |
| 2024/04/01 | 1,078 | 1,079 | 1,057 | 1,062 | -12 | -1.1% | 427,251 |
| 2024/03/29 | 1,073 | 1,076 | 1,069 | 1,074 | +6 | +0.6% | 154,466 |
| 2024/03/28 | 1,077 | 1,077 | 1,066 | 1,068 | -8 | -0.7% | 439,752 |
| 2024/03/27 | 1,074 | 1,082 | 1,072 | 1,076 | +4 | +0.4% | 317,404 |
| 2024/03/26 | 1,069 | 1,072 | 1,064 | 1,072 | +3 | +0.3% | 227,678 |
| 2024/03/25 | 1,081 | 1,081 | 1,068 | 1,069 | -15 | -1.4% | 306,302 |
251～
300
件表示中 / 340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
