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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,243 | 3,255 | 3,230 | 3,251 | +14 | +0.4% | 36,950 |
| 2025/08/21 | 3,250 | 3,250 | 3,230 | 3,237 | -18 | -0.6% | 23,370 |
| 2025/08/20 | 3,260 | 3,267 | 3,246 | 3,255 | -18 | -0.5% | 169,810 |
| 2025/08/19 | 3,283 | 3,283 | 3,260 | 3,273 | -1 | ±0% | 243,790 |
| 2025/08/18 | 3,266 | 3,285 | 3,264 | 3,274 | +14 | +0.4% | 118,000 |
| 2025/08/15 | 3,228 | 3,262 | 3,224 | 3,260 | +51 | +1.6% | 38,210 |
| 2025/08/14 | 3,230 | 3,230 | 3,205 | 3,209 | -37 | -1.1% | 93,100 |
| 2025/08/13 | 3,239 | 3,257 | 3,230 | 3,246 | +30 | +0.9% | 115,370 |
| 2025/08/12 | 3,192 | 3,234 | 3,192 | 3,216 | +44 | +1.4% | 213,780 |
| 2025/08/08 | 3,149 | 3,188 | 3,149 | 3,172 | +37 | +1.2% | 426,320 |
| 2025/08/07 | 3,108 | 3,143 | 3,108 | 3,135 | +19 | +0.6% | 36,810 |
| 2025/08/06 | 3,086 | 3,119 | 3,083 | 3,116 | +27 | +0.9% | 149,230 |
| 2025/08/05 | 3,079 | 3,090 | 3,070 | 3,089 | +29 | +0.9% | 40,800 |
| 2025/08/04 | 3,032 | 3,061 | 3,023 | 3,060 | -37 | -1.2% | 154,540 |
| 2025/08/01 | 3,084 | 3,107 | 3,081 | 3,097 | +9 | +0.3% | 220,460 |
| 2025/07/31 | 3,074 | 3,092 | 3,068 | 3,088 | +25 | +0.8% | 281,300 |
| 2025/07/30 | 3,050 | 3,065 | 3,049 | 3,063 | +11 | +0.4% | 87,920 |
| 2025/07/29 | 3,056 | 3,056 | 3,044 | 3,052 | -23 | -0.7% | 70,290 |
| 2025/07/28 | 3,100 | 3,101 | 3,075 | 3,075 | -20 | -0.6% | 69,440 |
| 2025/07/25 | 3,112 | 3,114 | 3,093 | 3,095 | -28 | -0.9% | 305,950 |
| 2025/07/24 | 3,104 | 3,133 | 3,101 | 3,123 | +55 | +1.8% | 305,360 |
| 2025/07/23 | 3,020 | 3,083 | 3,019 | 3,068 | +93.5 | +3.1% | 687,780 |
| 2025/07/22 | 2,976.5 | 3,004 | 2,959.5 | 2,974.5 | +1.5 | +0.1% | 265,810 |
| 2025/07/18 | 2,989.5 | 2,990 | 2,971.5 | 2,973 | -7 | -0.2% | 154,890 |
| 2025/07/17 | 2,950 | 2,981.5 | 2,949 | 2,980 | +19.5 | +0.7% | 156,510 |
| 2025/07/16 | 2,966 | 2,970 | 2,952 | 2,960.5 | -2.5 | -0.1% | 143,380 |
| 2025/07/15 | 2,974 | 2,979 | 2,958.5 | 2,963 | -0.5 | ±0% | 223,230 |
| 2025/07/14 | 2,957 | 2,974 | 2,948.5 | 2,963.5 | ±0 | ±0% | 264,090 |
| 2025/07/11 | 2,968.5 | 2,981.5 | 2,956 | 2,963.5 | +14.5 | +0.5% | 505,470 |
| 2025/07/10 | 2,963 | 2,964 | 2,939 | 2,949 | -19 | -0.6% | 163,710 |
| 2025/07/09 | 2,972.5 | 2,975 | 2,957 | 2,968 | -56 | -1.9% | 285,270 |
| 2025/07/08 | 3,018 | 3,030 | 3,015 | 3,024 | +4 | +0.1% | 517,600 |
| 2025/07/07 | 3,038 | 3,040 | 3,016 | 3,020 | -16 | -0.5% | 53,210 |
| 2025/07/04 | 3,055 | 3,055 | 3,030 | 3,036 | -2 | -0.1% | 54,350 |
| 2025/07/03 | 3,033 | 3,039 | 3,024 | 3,038 | -10 | -0.3% | 144,570 |
| 2025/07/02 | 3,021 | 3,048 | 3,021 | 3,048 | +8 | +0.3% | 193,150 |
| 2025/07/01 | 3,059 | 3,059 | 3,036 | 3,040 | -25 | -0.8% | 193,470 |
| 2025/06/30 | 3,077 | 3,083 | 3,057 | 3,065 | +14 | +0.5% | 350,460 |
| 2025/06/27 | 3,033 | 3,057 | 3,031 | 3,051 | +40 | +1.3% | 214,870 |
| 2025/06/26 | 2,989 | 3,011 | 2,974.5 | 3,011 | +26 | +0.9% | 98,970 |
| 2025/06/25 | 2,995 | 2,996 | 2,974 | 2,985 | +5.5 | +0.2% | 68,170 |
| 2025/06/24 | 2,994.5 | 3,005 | 2,979.5 | 2,979.5 | +16.5 | +0.6% | 107,820 |
| 2025/06/23 | 2,963 | 2,965.5 | 2,949 | 2,963 | -12 | -0.4% | 152,210 |
| 2025/06/20 | 2,992 | 3,000 | 2,975 | 2,975 | -22 | -0.7% | 51,880 |
| 2025/06/19 | 3,009 | 3,011 | 2,990 | 2,997 | -16 | -0.5% | 69,230 |
| 2025/06/18 | 2,978.5 | 3,015 | 2,978.5 | 3,013 | +22.5 | +0.8% | 83,590 |
| 2025/06/17 | 2,983.5 | 2,992 | 2,981 | 2,990.5 | +9 | +0.3% | 48,530 |
| 2025/06/16 | 2,977.5 | 2,988 | 2,969 | 2,981.5 | +25.5 | +0.9% | 61,690 |
| 2025/06/13 | 2,972.5 | 2,980.5 | 2,944.5 | 2,956 | -28 | -0.9% | 118,090 |
| 2025/06/12 | 2,992 | 2,996.5 | 2,977 | 2,984 | -7.5 | -0.3% | 51,190 |
1～
50
件表示中 / 3768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
