ｉＦｒｅｅＥＴＦ 日経２２５（年１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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 39,670 | 40,090 | 39,640 | 40,040 | +440 | +1.1% | 20,590 |
| 2024/05/30 | 39,640 | 39,660 | 39,140 | 39,600 | -520 | -1.3% | 49,583 |
| 2024/05/29 | 40,450 | 40,740 | 40,090 | 40,120 | -310 | -0.8% | 23,881 |
| 2024/05/28 | 40,500 | 40,570 | 40,330 | 40,430 | -30 | -0.1% | 22,508 |
| 2024/05/27 | 40,340 | 40,470 | 40,240 | 40,460 | +240 | +0.6% | 15,643 |
| 2024/05/24 | 39,970 | 40,340 | 39,930 | 40,220 | -500 | -1.2% | 24,815 |
| 2024/05/23 | 40,490 | 40,730 | 40,200 | 40,720 | +490 | +1.2% | 37,644 |
| 2024/05/22 | 40,490 | 40,490 | 40,160 | 40,230 | -280 | -0.7% | 22,895 |
| 2024/05/21 | 40,920 | 40,950 | 40,510 | 40,510 | -150 | -0.4% | 53,725 |
| 2024/05/20 | 40,330 | 41,050 | 40,290 | 40,660 | +300 | +0.7% | 45,566 |
| 2024/05/17 | 40,200 | 40,430 | 40,110 | 40,360 | -160 | -0.4% | 20,592 |
| 2024/05/16 | 40,330 | 40,540 | 40,090 | 40,520 | +590 | +1.5% | 29,153 |
| 2024/05/15 | 40,180 | 40,410 | 39,900 | 39,930 | +70 | +0.2% | 19,986 |
| 2024/05/14 | 39,790 | 40,050 | 39,630 | 39,860 | +120 | +0.3% | 26,731 |
| 2024/05/13 | 39,730 | 39,830 | 39,510 | 39,740 | -120 | -0.3% | 19,916 |
| 2024/05/10 | 40,030 | 40,320 | 39,680 | 39,860 | +260 | +0.7% | 36,236 |
| 2024/05/09 | 39,840 | 40,000 | 39,600 | 39,600 | -180 | -0.5% | 13,537 |
| 2024/05/08 | 40,270 | 40,320 | 39,700 | 39,780 | -570 | -1.4% | 32,850 |
| 2024/05/07 | 40,460 | 40,500 | 40,100 | 40,350 | +590 | +1.5% | 29,589 |
| 2024/05/02 | 39,600 | 39,910 | 39,490 | 39,760 | -20 | -0.1% | 15,543 |
| 2024/05/01 | 39,630 | 39,990 | 39,580 | 39,780 | -140 | -0.4% | 16,476 |
| 2024/04/30 | 39,900 | 40,170 | 39,730 | 39,920 | +460 | +1.2% | 28,645 |
| 2024/04/26 | 39,330 | 39,650 | 39,070 | 39,460 | +310 | +0.8% | 22,059 |
| 2024/04/25 | 39,410 | 39,560 | 39,130 | 39,150 | -850 | -2.1% | 24,251 |
| 2024/04/24 | 39,540 | 40,000 | 39,540 | 40,000 | +880 | +2.2% | 36,685 |
| 2024/04/23 | 39,330 | 39,370 | 38,930 | 39,120 | +130 | +0.3% | 20,755 |
| 2024/04/22 | 38,730 | 39,040 | 38,560 | 38,990 | +410 | +1.1% | 34,801 |
| 2024/04/19 | 39,170 | 39,170 | 38,240 | 38,580 | -1,050 | -2.6% | 105,653 |
| 2024/04/18 | 39,300 | 39,780 | 39,180 | 39,630 | +90 | +0.2% | 78,964 |
| 2024/04/17 | 40,190 | 40,210 | 39,520 | 39,540 | -470 | -1.2% | 25,592 |
| 2024/04/16 | 40,250 | 40,260 | 39,890 | 40,010 | -790 | -1.9% | 95,608 |
| 2024/04/15 | 40,620 | 40,800 | 40,390 | 40,800 | -360 | -0.9% | 27,441 |
| 2024/04/12 | 41,320 | 41,390 | 41,060 | 41,160 | +100 | +0.2% | 15,363 |
| 2024/04/11 | 40,640 | 41,080 | 40,630 | 41,060 | -80 | -0.2% | 18,131 |
| 2024/04/10 | 41,200 | 41,330 | 41,110 | 41,140 | -200 | -0.5% | 11,689 |
| 2024/04/09 | 41,090 | 41,380 | 41,080 | 41,340 | +430 | +1.1% | 22,251 |
| 2024/04/08 | 40,950 | 41,230 | 40,780 | 40,910 | +320 | +0.8% | 26,064 |
| 2024/04/05 | 40,780 | 40,840 | 40,350 | 40,590 | -840 | -2% | 75,321 |
| 2024/04/04 | 41,660 | 41,890 | 41,420 | 41,430 | +190 | +0.5% | 42,101 |
| 2024/04/03 | 41,140 | 41,250 | 40,820 | 41,240 | -150 | -0.4% | 33,651 |
| 2024/04/02 | 41,540 | 41,790 | 41,320 | 41,390 | -60 | -0.1% | 31,505 |
| 2024/04/01 | 42,330 | 42,380 | 41,320 | 41,450 | -630 | -1.5% | 39,412 |
| 2024/03/29 | 41,980 | 42,170 | 41,920 | 42,080 | +290 | +0.7% | 23,035 |
| 2024/03/28 | 42,030 | 42,110 | 41,680 | 41,790 | -370 | -0.9% | 29,045 |
| 2024/03/27 | 41,900 | 42,360 | 41,840 | 42,160 | +370 | +0.9% | 24,984 |
| 2024/03/26 | 41,750 | 41,910 | 41,660 | 41,790 | -30 | -0.1% | 13,781 |
| 2024/03/25 | 42,160 | 42,220 | 41,810 | 41,820 | -480 | -1.1% | 12,201 |
| 2024/03/22 | 42,410 | 42,490 | 42,100 | 42,300 | +130 | +0.3% | 53,619 |
| 2024/03/21 | 41,990 | 42,220 | 41,820 | 42,170 | +830 | +2% | 66,347 |
| 2024/03/19 | 40,940 | 41,340 | 40,740 | 41,340 | +270 | +0.7% | 51,667 |
1～
50
件表示中 / 3467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
