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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,010 | 2,016 | 2,002 | 2,015 | +9 | +0.4% | 479,494 |
| 2025/07/04 | 2,017 | 2,019 | 2,006 | 2,006 | +23 | +1.2% | 634,366 |
| 2025/07/03 | 1,975 | 1,983 | 1,972 | 1,983 | +10 | +0.5% | 227,716 |
| 2025/07/02 | 1,962 | 1,975 | 1,957 | 1,973 | -21 | -1.1% | 370,457 |
| 2025/07/01 | 2,003 | 2,004 | 1,992 | 1,994 | -12 | -0.6% | 470,497 |
| 2025/06/30 | 1,999 | 2,007 | 1,999 | 2,006 | +21 | +1.1% | 601,644 |
| 2025/06/27 | 1,981 | 1,985 | 1,975 | 1,985 | +26 | +1.3% | 448,931 |
| 2025/06/26 | 1,954 | 1,959 | 1,952 | 1,959 | +15 | +0.8% | 417,831 |
| 2025/06/25 | 1,941 | 1,944 | 1,933 | 1,944 | +6 | +0.3% | 358,868 |
| 2025/06/24 | 1,930 | 1,938 | 1,927 | 1,938 | +24 | +1.3% | 520,296 |
| 2025/06/23 | 1,897 | 1,914 | 1,891 | 1,914 | ±0 | ±0% | 386,582 |
| 2025/06/20 | 1,906 | 1,914 | 1,903 | 1,914 | +15 | +0.8% | 332,909 |
| 2025/06/19 | 1,907 | 1,907 | 1,888 | 1,899 | -19 | -1% | 266,771 |
| 2025/06/18 | 1,911 | 1,923 | 1,911 | 1,918 | +8 | +0.4% | 315,659 |
| 2025/06/17 | 1,900 | 1,913 | 1,899 | 1,910 | +19 | +1% | 381,785 |
| 2025/06/16 | 1,877 | 1,893 | 1,876 | 1,891 | +26 | +1.4% | 404,022 |
| 2025/06/13 | 1,882 | 1,884 | 1,850 | 1,865 | -26 | -1.4% | 486,898 |
| 2025/06/12 | 1,897 | 1,897 | 1,881 | 1,891 | -12 | -0.6% | 247,373 |
| 2025/06/11 | 1,906 | 1,908 | 1,899 | 1,903 | +2 | +0.1% | 261,052 |
| 2025/06/10 | 1,900 | 1,921 | 1,889 | 1,901 | +4 | +0.2% | 436,012 |
| 2025/06/09 | 1,904 | 1,905 | 1,892 | 1,897 | +14 | +0.7% | 276,659 |
| 2025/06/06 | 1,870 | 1,885 | 1,868 | 1,883 | +11 | +0.6% | 446,369 |
| 2025/06/05 | 1,865 | 1,872 | 1,865 | 1,872 | +4 | +0.2% | 234,403 |
| 2025/06/04 | 1,874 | 1,874 | 1,861 | 1,868 | +20 | +1.1% | 390,884 |
| 2025/06/03 | 1,840 | 1,850 | 1,839 | 1,848 | +29 | +1.6% | 313,687 |
| 2025/06/02 | 1,836 | 1,836 | 1,817 | 1,819 | -17 | -0.9% | 391,974 |
| 2025/05/30 | 1,830 | 1,841 | 1,821 | 1,836 | -73 | -3.8% | 410,894 |
| 2025/05/29 | 1,900 | 1,912 | 1,894 | 1,909 | +61 | +3.3% | 949,966 |
| 2025/05/28 | 1,848 | 1,854 | 1,840 | 1,848 | +34 | +1.9% | 515,188 |
| 2025/05/27 | 1,809 | 1,815 | 1,794 | 1,814 | +5 | +0.3% | 377,733 |
| 2025/05/26 | 1,802 | 1,809 | 1,799 | 1,809 | +10 | +0.6% | 481,470 |
| 2025/05/23 | 1,806 | 1,813 | 1,795 | 1,799 | +6 | +0.3% | 206,494 |
| 2025/05/22 | 1,796 | 1,802 | 1,791 | 1,793 | -7 | -0.4% | 289,566 |
| 2025/05/21 | 1,817 | 1,819 | 1,797 | 1,800 | -18 | -1% | 377,759 |
| 2025/05/20 | 1,837 | 1,845 | 1,814 | 1,818 | +15 | +0.8% | 379,687 |
| 2025/05/19 | 1,822 | 1,822 | 1,801 | 1,803 | -30 | -1.6% | 655,083 |
| 2025/05/16 | 1,835 | 1,837 | 1,822 | 1,833 | -10 | -0.5% | 296,603 |
| 2025/05/15 | 1,852 | 1,855 | 1,837 | 1,843 | -12 | -0.6% | 372,012 |
| 2025/05/14 | 1,855 | 1,858 | 1,844 | 1,855 | +45 | +2.5% | 670,171 |
| 2025/05/13 | 1,817 | 1,818 | 1,803 | 1,810 | +45 | +2.5% | 816,476 |
| 2025/05/12 | 1,749 | 1,765 | 1,747 | 1,765 | +38 | +2.2% | 807,783 |
| 2025/05/09 | 1,728 | 1,729 | 1,718 | 1,727 | +8 | +0.5% | 585,429 |
| 2025/05/08 | 1,692 | 1,719 | 1,685 | 1,719 | +26 | +1.5% | 277,248 |
| 2025/05/07 | 1,703 | 1,709 | 1,692 | 1,693 | -11 | -0.6% | 445,207 |
| 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 |
51～
100
件表示中 / 170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
