ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,886.5 | 2,929.5 | 2,886.5 | 2,908 | +37.5 | +1.3% | 113,620 |
| 2024/12/02 | 2,844 | 2,880 | 2,842.5 | 2,870.5 | +38.5 | +1.4% | 151,590 |
| 2024/11/29 | 2,844.5 | 2,846.5 | 2,827.5 | 2,832 | -10.5 | -0.4% | 31,630 |
| 2024/11/28 | 2,815.5 | 2,852.5 | 2,810 | 2,842.5 | +20.5 | +0.7% | 500,910 |
| 2024/11/27 | 2,844 | 2,844 | 2,811.5 | 2,822 | -22.5 | -0.8% | 92,360 |
| 2024/11/26 | 2,863 | 2,865 | 2,828 | 2,844.5 | -29.5 | -1% | 95,490 |
| 2024/11/25 | 2,882 | 2,896 | 2,874 | 2,874 | +20 | +0.7% | 100,240 |
| 2024/11/22 | 2,850 | 2,866 | 2,849.5 | 2,854 | +11 | +0.4% | 33,700 |
| 2024/11/21 | 2,856 | 2,860 | 2,840.5 | 2,843 | -17 | -0.6% | 32,690 |
| 2024/11/20 | 2,872 | 2,881.5 | 2,851 | 2,860 | -13 | -0.5% | 93,530 |
| 2024/11/19 | 2,864 | 2,877.5 | 2,851 | 2,873 | +19.5 | +0.7% | 40,820 |
| 2024/11/18 | 2,850 | 2,867.5 | 2,844 | 2,853.5 | -16 | -0.6% | 477,120 |
| 2024/11/15 | 2,882.5 | 2,892 | 2,869.5 | 2,869.5 | +9 | +0.3% | 6,680 |
| 2024/11/14 | 2,877.5 | 2,897.5 | 2,860.5 | 2,860.5 | -6 | -0.2% | 26,810 |
| 2024/11/13 | 2,903.5 | 2,904 | 2,859.5 | 2,866.5 | -38.5 | -1.3% | 199,610 |
| 2024/11/12 | 2,916.5 | 2,934 | 2,894.5 | 2,905 | +5.5 | +0.2% | 53,340 |
| 2024/11/11 | 2,902.5 | 2,915 | 2,891.5 | 2,899.5 | +1.5 | +0.1% | 27,360 |
| 2024/11/08 | 2,928.5 | 2,931 | 2,896.5 | 2,898 | -8 | -0.3% | 140,500 |
| 2024/11/07 | 2,899.5 | 2,927 | 2,875 | 2,906 | +25 | +0.9% | 226,840 |
| 2024/11/06 | 2,840.5 | 2,897 | 2,831.5 | 2,881 | +66 | +2.3% | 414,160 |
| 2024/11/05 | 2,814 | 2,829 | 2,798.5 | 2,815 | +16.5 | +0.6% | 63,070 |
| 2024/11/01 | 2,810.5 | 2,830.5 | 2,794 | 2,798.5 | -42.5 | -1.5% | 58,210 |
| 2024/10/31 | 2,849.5 | 2,863 | 2,838.5 | 2,841 | -82.5 | -2.8% | 82,570 |
| 2024/10/30 | 2,852.5 | 2,923.5 | 2,850.5 | 2,923.5 | +82.5 | +2.9% | 187,780 |
| 2024/10/29 | 2,815 | 2,842.5 | 2,815 | 2,841 | +26 | +0.9% | 73,560 |
| 2024/10/28 | 2,763.5 | 2,821.5 | 2,758 | 2,815 | +45.5 | +1.6% | 145,630 |
| 2024/10/25 | 2,781 | 2,784.5 | 2,759 | 2,769.5 | -21.5 | -0.8% | 273,460 |
| 2024/10/24 | 2,769 | 2,800.5 | 2,760 | 2,791 | -3 | -0.1% | 2,283,270 |
| 2024/10/23 | 2,803.5 | 2,817.5 | 2,787.5 | 2,794 | -31.5 | -1.1% | 148,750 |
| 2024/10/22 | 2,836.5 | 2,839 | 2,792.5 | 2,825.5 | -19.5 | -0.7% | 305,890 |
| 2024/10/21 | 2,853 | 2,853 | 2,830 | 2,845 | -1 | ±0% | 357,580 |
| 2024/10/18 | 2,855.5 | 2,863 | 2,843 | 2,846 | +3 | +0.1% | 197,730 |
| 2024/10/17 | 2,863 | 2,868 | 2,843 | 2,843 | -6 | -0.2% | 446,000 |
| 2024/10/16 | 2,845.5 | 2,870 | 2,838 | 2,849 | -37 | -1.3% | 845,520 |
| 2024/10/15 | 2,900.5 | 2,904.5 | 2,885 | 2,886 | +21.5 | +0.8% | 444,630 |
| 2024/10/11 | 2,875 | 2,885 | 2,863.5 | 2,864.5 | -7.5 | -0.3% | 97,730 |
| 2024/10/10 | 2,889.5 | 2,889.5 | 2,868.5 | 2,872 | +7.5 | +0.3% | 86,120 |
| 2024/10/09 | 2,882 | 2,886 | 2,855 | 2,864.5 | +1.5 | +0.1% | 132,810 |
| 2024/10/08 | 2,875.5 | 2,876.5 | 2,850.5 | 2,863 | -56 | -1.9% | 142,490 |
| 2024/10/07 | 2,904.5 | 2,919 | 2,895 | 2,919 | +66.5 | +2.3% | 102,880 |
| 2024/10/04 | 2,845.5 | 2,860 | 2,843.5 | 2,852.5 | +10.5 | +0.4% | 66,490 |
| 2024/10/03 | 2,872 | 2,872 | 2,838 | 2,842 | +35 | +1.2% | 33,700 |
| 2024/10/02 | 2,806 | 2,835.5 | 2,797.5 | 2,807 | -38.5 | -1.4% | 40,870 |
| 2024/10/01 | 2,823 | 2,856 | 2,816.5 | 2,845.5 | +50.5 | +1.8% | 19,710 |
| 2024/09/30 | 2,792.5 | 2,828 | 2,789.5 | 2,795 | -113.5 | -3.9% | 56,750 |
| 2024/09/27 | 2,883.5 | 2,908.5 | 2,857 | 2,908.5 | +63 | +2.2% | 203,250 |
| 2024/09/26 | 2,806 | 2,847 | 2,805.5 | 2,845.5 | +68 | +2.4% | 906,040 |
| 2024/09/25 | 2,779 | 2,792 | 2,774 | 2,777.5 | -2 | -0.1% | 47,610 |
| 2024/09/24 | 2,807.5 | 2,808 | 2,779.5 | 2,779.5 | +6.5 | +0.2% | 1,070,760 |
| 2024/09/20 | 2,794.5 | 2,798 | 2,769.5 | 2,773 | +28.5 | +1% | 37,950 |
1～
50
件表示中 / 3593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
