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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,890 | 3,915 | 3,890 | 3,910 | +45 | +1.2% | 4,032 |
| 2024/05/31 | 3,820 | 3,865 | 3,820 | 3,865 | +50 | +1.3% | 3,234 |
| 2024/05/30 | 3,820 | 3,825 | 3,775 | 3,815 | -55 | -1.4% | 66,785 |
| 2024/05/29 | 3,895 | 3,925 | 3,865 | 3,870 | -30 | -0.8% | 4,208 |
| 2024/05/28 | 3,905 | 3,910 | 3,885 | 3,900 | ±0 | ±0% | 2,047 |
| 2024/05/27 | 3,890 | 3,900 | 3,880 | 3,900 | +30 | +0.8% | 1,259 |
| 2024/05/24 | 3,855 | 3,885 | 3,845 | 3,870 | -55 | -1.4% | 6,552 |
| 2024/05/23 | 3,905 | 3,930 | 3,870 | 3,925 | +50 | +1.3% | 4,109 |
| 2024/05/22 | 3,905 | 3,905 | 3,870 | 3,875 | -25 | -0.6% | 2,847 |
| 2024/05/21 | 3,945 | 3,945 | 3,900 | 3,900 | -25 | -0.6% | 3,909 |
| 2024/05/20 | 3,885 | 3,955 | 3,880 | 3,925 | +35 | +0.9% | 4,619 |
| 2024/05/17 | 3,875 | 3,895 | 3,865 | 3,890 | -20 | -0.5% | 3,734 |
| 2024/05/16 | 3,890 | 3,910 | 3,860 | 3,910 | +60 | +1.6% | 6,868 |
| 2024/05/15 | 3,870 | 3,890 | 3,845 | 3,850 | +10 | +0.3% | 3,906 |
| 2024/05/14 | 3,835 | 3,860 | 3,820 | 3,840 | +15 | +0.4% | 6,379 |
| 2024/05/13 | 3,830 | 3,840 | 3,810 | 3,825 | -15 | -0.4% | 11,533 |
| 2024/05/10 | 3,855 | 3,885 | 3,825 | 3,840 | +25 | +0.7% | 34,445 |
| 2024/05/09 | 3,835 | 3,855 | 3,815 | 3,815 | -15 | -0.4% | 2,215 |
| 2024/05/08 | 3,885 | 3,885 | 3,825 | 3,830 | -60 | -1.5% | 5,642 |
| 2024/05/07 | 3,900 | 3,905 | 3,865 | 3,890 | +60 | +1.6% | 3,673 |
| 2024/05/02 | 3,815 | 3,850 | 3,805 | 3,830 | -5 | -0.1% | 2,375 |
| 2024/05/01 | 3,820 | 3,855 | 3,815 | 3,835 | -20 | -0.5% | 617 |
| 2024/04/30 | 3,845 | 3,870 | 3,830 | 3,855 | +45 | +1.2% | 8,809 |
| 2024/04/26 | 3,785 | 3,825 | 3,765 | 3,810 | +40 | +1.1% | 7,748 |
| 2024/04/25 | 3,805 | 3,815 | 3,770 | 3,770 | -85 | -2.2% | 3,470 |
| 2024/04/24 | 3,815 | 3,855 | 3,815 | 3,855 | +95 | +2.5% | 6,300 |
| 2024/04/23 | 3,795 | 3,795 | 3,750 | 3,760 | ±0 | ±0% | 69,434 |
| 2024/04/22 | 3,735 | 3,765 | 3,720 | 3,760 | +35 | +0.9% | 4,809 |
| 2024/04/19 | 3,780 | 3,780 | 3,685 | 3,725 | -90 | -2.4% | 6,957 |
| 2024/04/18 | 3,790 | 3,835 | 3,770 | 3,815 | +5 | +0.1% | 3,200 |
| 2024/04/17 | 3,875 | 3,875 | 3,810 | 3,810 | -45 | -1.2% | 19,610 |
| 2024/04/16 | 3,885 | 3,885 | 3,840 | 3,855 | -80 | -2% | 170,627 |
| 2024/04/15 | 3,910 | 3,935 | 3,890 | 3,935 | -35 | -0.9% | 160,026 |
| 2024/04/12 | 3,990 | 3,990 | 3,955 | 3,970 | +15 | +0.4% | 3,772 |
| 2024/04/11 | 3,910 | 3,960 | 3,910 | 3,955 | -15 | -0.4% | 12,167 |
| 2024/04/10 | 3,975 | 3,980 | 3,960 | 3,970 | -20 | -0.5% | 3,801 |
| 2024/04/09 | 3,965 | 3,990 | 3,960 | 3,990 | +15 | +0.4% | 20,308 |
| 2024/04/08 | 3,980 | 4,000 | 3,960 | 3,975 | +45 | +1.1% | 6,097 |
| 2024/04/05 | 3,955 | 3,965 | 3,910 | 3,930 | -95 | -2.4% | 870,801 |
| 2024/04/04 | 4,045 | 4,065 | 4,020 | 4,025 | +35 | +0.9% | 13,945 |
| 2024/04/03 | 3,990 | 4,005 | 3,965 | 3,990 | -40 | -1% | 30,292 |
| 2024/04/02 | 4,040 | 4,055 | 4,010 | 4,030 | +5 | +0.1% | 15,818 |
| 2024/04/01 | 4,115 | 4,115 | 4,010 | 4,025 | -65 | -1.6% | 7,367 |
| 2024/03/29 | 4,075 | 4,090 | 4,065 | 4,090 | +35 | +0.9% | 9,385 |
| 2024/03/28 | 4,080 | 4,085 | 4,050 | 4,055 | -40 | -1% | 8,477 |
| 2024/03/27 | 4,070 | 4,110 | 4,065 | 4,095 | +35 | +0.9% | 9,293 |
| 2024/03/26 | 4,055 | 4,070 | 4,040 | 4,060 | +5 | +0.1% | 6,006 |
| 2024/03/25 | 4,090 | 4,100 | 4,055 | 4,055 | -55 | -1.3% | 9,194 |
| 2024/03/22 | 4,120 | 4,125 | 4,090 | 4,110 | +15 | +0.4% | 10,150 |
| 2024/03/21 | 4,080 | 4,100 | 4,055 | 4,095 | +80 | +2% | 5,899 |
301～
350
件表示中 / 1172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
