ｉＦｒｅｅＥＴＦ ＦＡＮＧ＋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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,694 | 1,719 | 1,691 | 1,704 | +12 | +0.7% | 863,478 |
| 2025/05/01 | 1,677 | 1,698 | 1,674 | 1,692 | +62 | +3.8% | 510,216 |
| 2025/04/30 | 1,625 | 1,630 | 1,619 | 1,630 | -9 | -0.5% | 239,959 |
| 2025/04/28 | 1,641 | 1,641 | 1,628 | 1,639 | -2 | -0.1% | 614,993 |
| 2025/04/25 | 1,626 | 1,645 | 1,624 | 1,641 | +104 | +6.8% | 758,914 |
| 2025/04/24 | 1,552 | 1,555 | 1,530 | 1,537 | +30 | +2% | 392,786 |
| 2025/04/23 | 1,506 | 1,508 | 1,488 | 1,507 | +85 | +6% | 596,616 |
| 2025/04/22 | 1,426 | 1,433 | 1,416 | 1,422 | -20 | -1.4% | 605,541 |
| 2025/04/21 | 1,468 | 1,468 | 1,440 | 1,442 | -43 | -2.9% | 643,149 |
| 2025/04/18 | 1,499 | 1,499 | 1,472 | 1,485 | -28 | -1.9% | 191,270 |
| 2025/04/17 | 1,481 | 1,513 | 1,478 | 1,513 | +22 | +1.5% | 524,023 |
| 2025/04/16 | 1,516 | 1,518 | 1,485 | 1,491 | -40 | -2.6% | 890,348 |
| 2025/04/15 | 1,526 | 1,539 | 1,525 | 1,531 | -21 | -1.4% | 605,301 |
| 2025/04/14 | 1,559 | 1,565 | 1,538 | 1,552 | +16 | +1% | 897,307 |
| 2025/04/11 | 1,484 | 1,540 | 1,460 | 1,536 | -55 | -3.5% | 1,258,555 |
| 2025/04/10 | 1,617 | 1,617 | 1,572 | 1,591 | +208 | +15% | 1,181,891 |
| 2025/04/09 | 1,378 | 1,403 | 1,350 | 1,383 | -77 | -5.3% | 1,071,381 |
| 2025/04/08 | 1,466 | 1,482 | 1,449 | 1,460 | +144 | +10.9% | 1,243,176 |
| 2025/04/07 | 1,309 | 1,359 | 1,307 | 1,316 | -173 | -11.6% | 2,027,327 |
| 2025/04/04 | 1,497 | 1,501 | 1,464 | 1,489 | -59 | -3.8% | 1,106,572 |
| 2025/04/03 | 1,540 | 1,558 | 1,529 | 1,548 | -76 | -4.7% | 1,581,242 |
| 2025/04/02 | 1,628 | 1,628 | 1,619 | 1,624 | +26 | +1.6% | 234,899 |
| 2025/04/01 | 1,593 | 1,600 | 1,585 | 1,598 | +24 | +1.5% | 527,581 |
| 2025/03/31 | 1,597 | 1,599 | 1,570 | 1,574 | -103 | -6.1% | 1,700,065 |
| 2025/03/28 | 1,676 | 1,681 | 1,672 | 1,677 | -13 | -0.8% | 400,059 |
| 2025/03/27 | 1,683 | 1,690 | 1,680 | 1,690 | -50 | -2.9% | 598,218 |
| 2025/03/26 | 1,739 | 1,744 | 1,735 | 1,740 | +23 | +1.3% | 565,969 |
| 2025/03/25 | 1,723 | 1,724 | 1,714 | 1,717 | +23 | +1.4% | 460,391 |
| 2025/03/24 | 1,693 | 1,697 | 1,690 | 1,694 | +32 | +1.9% | 470,548 |
| 2025/03/21 | 1,658 | 1,668 | 1,657 | 1,662 | +7 | +0.4% | 270,684 |
| 2025/03/19 | 1,648 | 1,658 | 1,646 | 1,655 | -25 | -1.5% | 761,174 |
| 2025/03/18 | 1,679 | 1,681 | 1,670 | 1,680 | +25 | +1.5% | 559,910 |
| 2025/03/17 | 1,652 | 1,660 | 1,649 | 1,655 | +24 | +1.5% | 602,218 |
| 2025/03/14 | 1,618 | 1,636 | 1,615 | 1,631 | +3 | +0.2% | 573,587 |
| 2025/03/13 | 1,660 | 1,663 | 1,622 | 1,628 | +11 | +0.7% | 810,883 |
| 2025/03/12 | 1,617 | 1,621 | 1,613 | 1,617 | +36 | +2.3% | 716,813 |
| 2025/03/11 | 1,558 | 1,585 | 1,537 | 1,581 | -66 | -4% | 2,186,102 |
| 2025/03/10 | 1,643 | 1,653 | 1,637 | 1,647 | -30 | -1.8% | 1,460,534 |
| 2025/03/07 | 1,686 | 1,687 | 1,672 | 1,677 | -62 | -3.6% | 1,395,738 |
| 2025/03/06 | 1,740 | 1,746 | 1,736 | 1,739 | +4 | +0.2% | 472,099 |
| 2025/03/05 | 1,742 | 1,743 | 1,730 | 1,735 | -11 | -0.6% | 877,572 |
| 2025/03/04 | 1,741 | 1,747 | 1,726 | 1,746 | -59 | -3.3% | 1,434,311 |
| 2025/03/03 | 1,807 | 1,810 | 1,791 | 1,805 | +36 | +2% | 842,585 |
| 2025/02/28 | 1,773 | 1,775 | 1,750 | 1,769 | -63 | -3.4% | 1,711,774 |
| 2025/02/27 | 1,820 | 1,833 | 1,810 | 1,832 | +25 | +1.4% | 1,045,222 |
| 2025/02/26 | 1,797 | 1,808 | 1,790 | 1,807 | -22 | -1.2% | 990,717 |
| 2025/02/25 | 1,827 | 1,835 | 1,823 | 1,829 | -100 | -5.2% | 2,071,355 |
| 2025/02/21 | 1,916 | 1,930 | 1,915 | 1,929 | -7 | -0.4% | 573,194 |
| 2025/02/20 | 1,956 | 1,956 | 1,933 | 1,936 | -34 | -1.7% | 542,701 |
| 2025/02/19 | 1,971 | 1,975 | 1,967 | 1,970 | -21 | -1.1% | 648,416 |
1～
50
件表示中 / 76件
類似銘柄と比較する
現在ご覧いただいている「ｉＦＦＡＮＧ＋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
