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 |
|---|---|---|---|---|---|---|---|
| 2023/10/06 | 3,105 | 3,125 | 3,105 | 3,115 | -20 | -0.6% | 3,777 |
| 2023/10/05 | 3,110 | 3,145 | 3,090 | 3,135 | +55 | +1.8% | 55,034 |
| 2023/10/04 | 3,105 | 3,115 | 3,080 | 3,080 | -70 | -2.2% | 43,822 |
| 2023/10/03 | 3,195 | 3,195 | 3,145 | 3,150 | -65 | -2% | 61,781 |
| 2023/10/02 | 3,240 | 3,275 | 3,215 | 3,215 | -5 | -0.2% | 837 |
| 2023/09/29 | 3,230 | 3,230 | 3,205 | 3,220 | -5 | -0.2% | 36,827 |
| 2023/09/28 | 3,245 | 3,245 | 3,200 | 3,225 | -20 | -0.6% | 39,796 |
| 2023/09/27 | 3,220 | 3,245 | 3,210 | 3,245 | -5 | -0.2% | 2,449 |
| 2023/09/26 | 3,280 | 3,280 | 3,245 | 3,250 | -25 | -0.8% | 3,726 |
| 2023/09/25 | 3,265 | 3,280 | 3,250 | 3,275 | +20 | +0.6% | 2,757 |
| 2023/09/22 | 3,235 | 3,265 | 3,225 | 3,255 | -20 | -0.6% | 21,797 |
| 2023/09/21 | 3,300 | 3,305 | 3,270 | 3,275 | -40 | -1.2% | 41,733 |
| 2023/09/20 | 3,340 | 3,340 | 3,315 | 3,315 | -25 | -0.7% | 9,867 |
| 2023/09/19 | 3,335 | 3,345 | 3,325 | 3,340 | -30 | -0.9% | 10,351 |
| 2023/09/15 | 3,350 | 3,375 | 3,350 | 3,370 | +40 | +1.2% | 21,805 |
| 2023/09/14 | 3,300 | 3,340 | 3,295 | 3,330 | +45 | +1.4% | 30,343 |
| 2023/09/13 | 3,290 | 3,295 | 3,270 | 3,285 | -5 | -0.2% | 16,194 |
| 2023/09/12 | 3,280 | 3,290 | 3,260 | 3,290 | +30 | +0.9% | 33,431 |
| 2023/09/11 | 3,285 | 3,285 | 3,250 | 3,260 | -15 | -0.5% | 58,721 |
| 2023/09/08 | 3,290 | 3,305 | 3,265 | 3,275 | -40 | -1.2% | 123,318 |
| 2023/09/07 | 3,325 | 3,345 | 3,310 | 3,315 | -20 | -0.6% | 6,682 |
| 2023/09/06 | 3,325 | 3,340 | 3,320 | 3,335 | +25 | +0.8% | 8,908 |
| 2023/09/05 | 3,305 | 3,315 | 3,290 | 3,310 | +5 | +0.2% | 9,485 |
| 2023/09/04 | 3,295 | 3,305 | 3,285 | 3,305 | +20 | +0.6% | 1,504 |
| 2023/09/01 | 3,265 | 3,300 | 3,260 | 3,285 | +15 | +0.5% | 27,392 |
| 2023/08/31 | 3,250 | 3,280 | 3,250 | 3,270 | +25 | +0.8% | 5,822 |
| 2023/08/30 | 3,250 | 3,265 | 3,240 | 3,245 | +15 | +0.5% | 14,585 |
| 2023/08/29 | 3,235 | 3,250 | 3,230 | 3,230 | ±0 | ±0% | 1,325 |
| 2023/08/28 | 3,200 | 3,230 | 3,195 | 3,230 | +60 | +1.9% | 1,609 |
| 2023/08/25 | 3,190 | 3,190 | 3,170 | 3,170 | -65 | -2% | 1,235 |
| 2023/08/24 | 3,225 | 3,240 | 3,215 | 3,235 | +25 | +0.8% | 30,119 |
| 2023/08/23 | 3,185 | 3,210 | 3,185 | 3,210 | +10 | +0.3% | 9,166 |
| 2023/08/22 | 3,195 | 3,200 | 3,180 | 3,200 | +35 | +1.1% | 2,051 |
| 2023/08/21 | 3,160 | 3,185 | 3,145 | 3,165 | +10 | +0.3% | 32,059 |
| 2023/08/18 | 3,140 | 3,170 | 3,135 | 3,155 | -15 | -0.5% | 5,234 |
| 2023/08/17 | 3,175 | 3,180 | 3,140 | 3,170 | -15 | -0.5% | 7,789 |
| 2023/08/16 | 3,205 | 3,210 | 3,185 | 3,185 | -45 | -1.4% | 14,060 |
| 2023/08/15 | 3,245 | 3,245 | 3,230 | 3,230 | +15 | +0.5% | 380 |
| 2023/08/14 | 3,255 | 3,270 | 3,215 | 3,215 | -45 | -1.4% | 44,192 |
| 2023/08/10 | 3,215 | 3,260 | 3,215 | 3,260 | +25 | +0.8% | 2,471 |
| 2023/08/09 | 3,240 | 3,250 | 3,230 | 3,235 | -10 | -0.3% | 406 |
| 2023/08/08 | 3,255 | 3,260 | 3,235 | 3,245 | +5 | +0.2% | 5,074 |
| 2023/08/07 | 3,205 | 3,240 | 3,195 | 3,240 | +10 | +0.3% | 14,343 |
| 2023/08/04 | 3,215 | 3,235 | 3,205 | 3,230 | ±0 | ±0% | 14,268 |
| 2023/08/03 | 3,250 | 3,250 | 3,225 | 3,230 | -50 | -1.5% | 6,679 |
| 2023/08/02 | 3,325 | 3,325 | 3,275 | 3,280 | -75 | -2.2% | 4,612 |
| 2023/08/01 | 3,335 | 3,360 | 3,330 | 3,355 | +30 | +0.9% | 6,997 |
| 2023/07/31 | 3,315 | 3,350 | 3,310 | 3,325 | +35 | +1.1% | 17,497 |
| 2023/07/28 | 3,255 | 3,290 | 3,210 | 3,290 | -5 | -0.2% | 18,038 |
| 2023/07/27 | 3,260 | 3,305 | 3,255 | 3,295 | +20 | +0.6% | 2,740 |
401～
450
件表示中 / 1114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
