ｉＦｒｅｅＥＴＦ 日経２２５（年４回決算型）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 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 4,194 | 4,226 | 4,181 | 4,213 | +78 | +1.9% | 3,923 |
| 2025/07/23 | 4,055 | 4,151 | 4,049 | 4,135 | +146 | +3.7% | 107,057 |
| 2025/07/22 | 3,997 | 4,041 | 3,976 | 3,989 | -7 | -0.2% | 20,865 |
| 2025/07/18 | 4,023 | 4,023 | 3,993 | 3,996 | -3 | -0.1% | 4,988 |
| 2025/07/17 | 3,959 | 4,009 | 3,955 | 3,999 | +16 | +0.4% | 3,215 |
| 2025/07/16 | 3,985 | 4,007 | 3,973 | 3,983 | +3 | +0.1% | 7,029 |
| 2025/07/15 | 3,971 | 3,981 | 3,954 | 3,980 | +18 | +0.5% | 16,572 |
| 2025/07/14 | 3,963 | 3,977 | 3,948 | 3,962 | -15 | -0.4% | 9,843 |
| 2025/07/11 | 4,006 | 4,011 | 3,970 | 3,977 | ±0 | ±0% | 531 |
| 2025/07/10 | 4,007 | 4,007 | 3,972 | 3,977 | -18 | -0.5% | 3,560 |
| 2025/07/09 | 4,011 | 4,012 | 3,980 | 3,995 | -3 | -0.1% | 14,435 |
| 2025/07/08 | 3,975 | 4,003 | 3,975 | 3,998 | +20 | +0.5% | 20,795 |
| 2025/07/07 | 3,994 | 4,004 | 3,976 | 3,978 | -9 | -0.2% | 8,706 |
| 2025/07/04 | 4,021 | 4,021 | 3,987 | 3,987 | -1 | ±0% | 15,932 |
| 2025/07/03 | 4,000 | 4,007 | 3,988 | 3,988 | -9 | -0.2% | 4,645 |
| 2025/07/02 | 3,970 | 4,014 | 3,968 | 3,997 | -14 | -0.3% | 59,644 |
| 2025/07/01 | 4,053 | 4,053 | 4,011 | 4,011 | -61 | -1.5% | 83,073 |
| 2025/06/30 | 4,083 | 4,106 | 4,070 | 4,072 | +39 | +1% | 34,827 |
| 2025/06/27 | 4,011 | 4,049 | 4,009 | 4,033 | +62 | +1.6% | 21,467 |
| 2025/06/26 | 3,925 | 3,977 | 3,925 | 3,971 | +62 | +1.6% | 7,783 |
| 2025/06/25 | 3,910 | 3,910 | 3,888 | 3,909 | +15 | +0.4% | 492 |
| 2025/06/24 | 3,898 | 3,915 | 3,884 | 3,894 | +63 | +1.6% | 1,368 |
| 2025/06/23 | 3,842 | 3,854 | 3,825 | 3,831 | -31 | -0.8% | 9,036 |
| 2025/06/20 | 3,866 | 3,880 | 3,854 | 3,862 | -2 | -0.1% | 1,417 |
| 2025/06/19 | 3,900 | 3,902 | 3,864 | 3,864 | -39 | -1% | 26,339 |
| 2025/06/18 | 3,850 | 3,904 | 3,850 | 3,903 | +35 | +0.9% | 13,360 |
| 2025/06/17 | 3,854 | 3,875 | 3,851 | 3,868 | +18 | +0.5% | 4,466 |
| 2025/06/16 | 3,824 | 3,851 | 3,824 | 3,850 | +54 | +1.4% | 2,850 |
| 2025/06/13 | 3,829 | 3,829 | 3,770 | 3,796 | -39 | -1% | 51,100 |
| 2025/06/12 | 3,849 | 3,849 | 3,828 | 3,835 | -24 | -0.6% | 10,762 |
| 2025/06/11 | 3,868 | 3,868 | 3,847 | 3,859 | +26 | +0.7% | 4,411 |
| 2025/06/10 | 3,847 | 3,866 | 3,833 | 3,833 | +11 | +0.3% | 14,955 |
| 2025/06/09 | 3,822 | 3,836 | 3,822 | 3,822 | +31 | +0.8% | 7,201 |
| 2025/06/06 | 3,776 | 3,791 | 3,776 | 3,791 | +17 | +0.5% | 1,276 |
| 2025/06/05 | 3,775 | 3,789 | 3,770 | 3,774 | -20 | -0.5% | 6,261 |
| 2025/06/04 | 3,790 | 3,804 | 3,789 | 3,794 | +33 | +0.9% | 928 |
| 2025/06/03 | 3,781 | 3,788 | 3,761 | 3,761 | -5 | -0.1% | 12,065 |
| 2025/06/02 | 3,781 | 3,781 | 3,750 | 3,766 | -60 | -1.6% | 8,388 |
| 2025/05/30 | 3,800 | 3,827 | 3,794 | 3,826 | -35 | -0.9% | 21,399 |
| 2025/05/29 | 3,835 | 3,861 | 3,830 | 3,861 | +69 | +1.8% | 45,072 |
| 2025/05/28 | 3,832 | 3,835 | 3,792 | 3,792 | -3 | -0.1% | 43,556 |
| 2025/05/27 | 3,772 | 3,795 | 3,759 | 3,795 | +29 | +0.8% | 2,007 |
| 2025/05/26 | 3,739 | 3,768 | 3,738 | 3,766 | +31 | +0.8% | 13,071 |
| 2025/05/23 | 3,732 | 3,752 | 3,728 | 3,735 | +18 | +0.5% | 1,251 |
| 2025/05/22 | 3,710 | 3,727 | 3,700 | 3,717 | -32 | -0.9% | 21,777 |
| 2025/05/21 | 3,778 | 3,778 | 3,748 | 3,749 | -15 | -0.4% | 358 |
| 2025/05/20 | 3,794 | 3,809 | 3,764 | 3,764 | -3 | -0.1% | 4,020 |
| 2025/05/19 | 3,775 | 3,781 | 3,762 | 3,767 | -24 | -0.6% | 3,513 |
| 2025/05/16 | 3,797 | 3,797 | 3,765 | 3,791 | ±0 | ±0% | 380 |
| 2025/05/15 | 3,796 | 3,803 | 3,781 | 3,791 | -41 | -1.1% | 45,540 |
1～
50
件表示中 / 1152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
