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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,581.5 | 2,654 | 2,580 | 2,642 | -80.5 | -3% | 362,170 |
| 2025/04/10 | 2,750.5 | 2,752.5 | 2,694 | 2,722.5 | +208 | +8.3% | 243,790 |
| 2025/04/09 | 2,561 | 2,561 | 2,488.5 | 2,514.5 | -96.5 | -3.7% | 574,720 |
| 2025/04/08 | 2,558 | 2,630 | 2,558 | 2,611 | +132 | +5.3% | 692,720 |
| 2025/04/07 | 2,414 | 2,516 | 2,390 | 2,479 | -185 | -6.9% | 635,050 |
| 2025/04/04 | 2,690.5 | 2,708 | 2,614 | 2,664 | -99 | -3.6% | 1,470,500 |
| 2025/04/03 | 2,721 | 2,768 | 2,717 | 2,763 | -68.5 | -2.4% | 711,010 |
| 2025/04/02 | 2,861 | 2,861 | 2,822 | 2,831.5 | -20.5 | -0.7% | 278,810 |
| 2025/04/01 | 2,891.5 | 2,894 | 2,848 | 2,852 | -5 | -0.2% | 417,980 |
| 2025/03/31 | 2,869 | 2,878.5 | 2,841 | 2,857 | -102.5 | -3.5% | 567,760 |
| 2025/03/28 | 2,979 | 2,979 | 2,942.5 | 2,959.5 | -24.5 | -0.8% | 202,870 |
| 2025/03/27 | 2,960 | 2,984 | 2,955.5 | 2,984 | -1.5 | -0.1% | 108,240 |
| 2025/03/26 | 2,992 | 2,995 | 2,972 | 2,985.5 | +17 | +0.6% | 37,180 |
| 2025/03/25 | 2,984 | 2,989.5 | 2,960.5 | 2,968.5 | +9 | +0.3% | 42,120 |
| 2025/03/24 | 2,979 | 2,979.5 | 2,959 | 2,959.5 | -14 | -0.5% | 65,100 |
| 2025/03/21 | 2,958.5 | 2,990.5 | 2,956 | 2,973.5 | +7 | +0.2% | 95,080 |
| 2025/03/19 | 2,956.5 | 2,985.5 | 2,956.5 | 2,966.5 | +15.5 | +0.5% | 38,540 |
| 2025/03/18 | 2,954.5 | 2,964 | 2,950 | 2,951 | +23 | +0.8% | 92,870 |
| 2025/03/17 | 2,906.5 | 2,928 | 2,906.5 | 2,928 | +48.5 | +1.7% | 73,060 |
| 2025/03/14 | 2,849 | 2,890 | 2,848.5 | 2,879.5 | +17.5 | +0.6% | 65,950 |
| 2025/03/13 | 2,885 | 2,892 | 2,862 | 2,862 | -4 | -0.1% | 99,950 |
| 2025/03/12 | 2,833 | 2,871 | 2,833 | 2,866 | +27 | +1% | 170,130 |
| 2025/03/11 | 2,825 | 2,839 | 2,780 | 2,839 | -26.5 | -0.9% | 189,870 |
| 2025/03/10 | 2,879 | 2,881 | 2,859 | 2,865.5 | -7.5 | -0.3% | 36,600 |
| 2025/03/07 | 2,869 | 2,892.5 | 2,853 | 2,873 | -46 | -1.6% | 95,730 |
| 2025/03/06 | 2,902 | 2,926 | 2,902 | 2,919 | +36.5 | +1.3% | 38,640 |
| 2025/03/05 | 2,877 | 2,895 | 2,866 | 2,882.5 | +10 | +0.3% | 73,830 |
| 2025/03/04 | 2,884.5 | 2,888 | 2,850 | 2,872.5 | -24.5 | -0.8% | 133,140 |
| 2025/03/03 | 2,887.5 | 2,897.5 | 2,867 | 2,897 | +46 | +1.6% | 34,770 |
| 2025/02/28 | 2,872 | 2,877 | 2,833.5 | 2,851 | -52.5 | -1.8% | 106,900 |
| 2025/02/27 | 2,885 | 2,904.5 | 2,883 | 2,903.5 | +21 | +0.7% | 138,330 |
| 2025/02/26 | 2,881.5 | 2,884 | 2,855.5 | 2,882.5 | -10.5 | -0.4% | 163,440 |
| 2025/02/25 | 2,868 | 2,900.5 | 2,864 | 2,893 | -9.5 | -0.3% | 850,200 |
| 2025/02/21 | 2,889 | 2,906.5 | 2,886 | 2,902.5 | +2.5 | +0.1% | 15,460 |
| 2025/02/20 | 2,917.5 | 2,919 | 2,887 | 2,900 | -33.5 | -1.1% | 70,680 |
| 2025/02/19 | 2,938.5 | 2,950.5 | 2,924.5 | 2,933.5 | -10 | -0.3% | 827,160 |
| 2025/02/18 | 2,938.5 | 2,959.5 | 2,935 | 2,943.5 | +10.5 | +0.4% | 33,420 |
| 2025/02/17 | 2,922.5 | 2,940.5 | 2,920.5 | 2,933 | +8.5 | +0.3% | 24,890 |
| 2025/02/14 | 2,950 | 2,953 | 2,924.5 | 2,924.5 | -11 | -0.4% | 23,230 |
| 2025/02/13 | 2,915.5 | 2,939.5 | 2,911 | 2,935.5 | +36 | +1.2% | 38,790 |
| 2025/02/12 | 2,900 | 2,903 | 2,885 | 2,899.5 | -4 | -0.1% | 17,790 |
| 2025/02/10 | 2,901.5 | 2,905 | 2,890 | 2,903.5 | +2.5 | +0.1% | 54,760 |
| 2025/02/07 | 2,909.5 | 2,915.5 | 2,894 | 2,901 | -19.5 | -0.7% | 25,190 |
| 2025/02/06 | 2,919.5 | 2,937.5 | 2,914.5 | 2,920.5 | +11 | +0.4% | 20,390 |
| 2025/02/05 | 2,913.5 | 2,935.5 | 2,899 | 2,909.5 | +10 | +0.3% | 56,940 |
| 2025/02/04 | 2,929.5 | 2,931 | 2,893 | 2,899.5 | +13 | +0.5% | 139,380 |
| 2025/02/03 | 2,886 | 2,907 | 2,878.5 | 2,886.5 | -73.5 | -2.5% | 142,390 |
| 2025/01/31 | 2,952.5 | 2,964 | 2,944.5 | 2,960 | +10 | +0.3% | 189,810 |
| 2025/01/30 | 2,933 | 2,954 | 2,933 | 2,950 | +3 | +0.1% | 55,790 |
| 2025/01/29 | 2,937.5 | 2,949 | 2,934.5 | 2,947 | +24.5 | +0.8% | 46,320 |
1～
50
件表示中 / 3678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
