2,676.5
-19.5 (-0.72%)
株価：2025/04/16 13:31
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 1,997.5 | 2,011 | 1,995 | 2,007.5 | +16 | +0.8% | 61,720 |
| 2023/01/16 | 1,997 | 2,002.5 | 1,990 | 1,991.5 | -16.5 | -0.8% | 142,180 |
| 2023/01/13 | 2,012 | 2,021.5 | 2,004.5 | 2,008 | -7 | -0.3% | 36,080 |
| 2023/01/12 | 2,007.5 | 2,016.5 | 2,005 | 2,015 | +9.5 | +0.5% | 34,080 |
| 2023/01/11 | 1,994.5 | 2,007.5 | 1,994.5 | 2,005.5 | +21 | +1.1% | 22,370 |
| 2023/01/10 | 1,995 | 1,999 | 1,984.5 | 1,984.5 | +6 | +0.3% | 106,220 |
| 2023/01/06 | 1,965.5 | 1,984.5 | 1,965 | 1,978.5 | -9.5 | -0.5% | 138,120 |
| 2023/01/05 | 1,974.5 | 1,988 | 1,968 | 1,988 | +16 | +0.8% | 57,430 |
| 2023/01/04 | 1,982.5 | 1,982.5 | 1,965 | 1,972 | -27 | -1.4% | 121,170 |
| 2022/12/30 | 2,007.5 | 2,013.5 | 1,997 | 1,999 | +2 | +0.1% | 90,480 |
| 2022/12/29 | 1,997.5 | 2,000.5 | 1,985 | 1,997 | -14 | -0.7% | 96,660 |
| 2022/12/28 | 2,009 | 2,012.5 | 2,001 | 2,011 | -2.5 | -0.1% | 38,620 |
| 2022/12/27 | 2,020 | 2,021.5 | 2,012.5 | 2,013.5 | +7 | +0.3% | 188,240 |
| 2022/12/26 | 2,001 | 2,011 | 1,999.5 | 2,006.5 | +6 | +0.3% | 178,350 |
| 2022/12/23 | 1,997.5 | 2,002.5 | 1,989 | 2,000.5 | -10 | -0.5% | 72,660 |
| 2022/12/22 | 2,010 | 2,013 | 1,999 | 2,010.5 | -40 | -2% | 73,010 |
| 2022/12/21 | 2,007.5 | 2,050.5 | 1,992.5 | 2,050.5 | +42 | +2.1% | 1,763,960 |
| 2022/12/20 | 2,043.5 | 2,049 | 1,995.5 | 2,008.5 | -29 | -1.4% | 820,030 |
| 2022/12/19 | 2,040 | 2,049.5 | 2,037.5 | 2,037.5 | -15.5 | -0.8% | 135,080 |
| 2022/12/16 | 2,060.5 | 2,064.5 | 2,052.5 | 2,053 | -25.5 | -1.2% | 552,690 |
| 2022/12/15 | 2,073 | 2,085.5 | 2,073 | 2,078.5 | -3.5 | -0.2% | 91,450 |
| 2022/12/14 | 2,075 | 2,084 | 2,072.5 | 2,082 | +10.5 | +0.5% | 620,740 |
| 2022/12/13 | 2,079.5 | 2,082.5 | 2,070 | 2,071.5 | +9.5 | +0.5% | 82,180 |
| 2022/12/12 | 2,057.5 | 2,064.5 | 2,057 | 2,062 | -5.5 | -0.3% | 27,560 |
| 2022/12/09 | 2,050 | 2,072 | 2,050 | 2,067.5 | +20.5 | +1% | 315,260 |
| 2022/12/08 | 2,048.5 | 2,049.5 | 2,032.5 | 2,047 | -7.5 | -0.4% | 538,320 |
| 2022/12/07 | 2,043 | 2,059.5 | 2,042.5 | 2,054.5 | -0.5 | ±0% | 267,460 |
| 2022/12/06 | 2,045 | 2,059 | 2,045 | 2,055 | +2 | +0.1% | 97,810 |
| 2022/12/05 | 2,059 | 2,059 | 2,045.5 | 2,053 | -6.5 | -0.3% | 275,970 |
| 2022/12/02 | 2,075.5 | 2,075.5 | 2,049.5 | 2,059.5 | -34.5 | -1.6% | 1,506,720 |
| 2022/12/01 | 2,109.5 | 2,110.5 | 2,094 | 2,094 | +4.5 | +0.2% | 166,670 |
| 2022/11/30 | 2,090 | 2,093 | 2,082 | 2,089.5 | -11 | -0.5% | 201,290 |
| 2022/11/29 | 2,101 | 2,103 | 2,091.5 | 2,100.5 | -9.5 | -0.5% | 80,770 |
| 2022/11/28 | 2,124 | 2,127 | 2,105 | 2,110 | -16 | -0.8% | 161,160 |
| 2022/11/25 | 2,127.5 | 2,129.5 | 2,121.5 | 2,126 | ±0 | ±0% | 1,148,960 |
| 2022/11/24 | 2,120 | 2,132.5 | 2,120 | 2,126 | +23 | +1.1% | 710,080 |
| 2022/11/22 | 2,089 | 2,107 | 2,089 | 2,103 | +23.5 | +1.1% | 301,330 |
| 2022/11/21 | 2,078.5 | 2,082.5 | 2,070.5 | 2,079.5 | +5.5 | +0.3% | 50,450 |
| 2022/11/18 | 2,080 | 2,083 | 2,071.5 | 2,074 | +3 | +0.1% | 284,280 |
| 2022/11/17 | 2,067 | 2,080 | 2,067 | 2,071 | +1 | ±0% | 60,670 |
| 2022/11/16 | 2,069 | 2,073.5 | 2,053 | 2,070 | -0.5 | ±0% | 69,650 |
| 2022/11/15 | 2,060.5 | 2,073 | 2,060 | 2,070.5 | +9 | +0.4% | 93,400 |
| 2022/11/14 | 2,078 | 2,078 | 2,061.5 | 2,061.5 | -22.5 | -1.1% | 136,260 |
| 2022/11/11 | 2,086 | 2,087 | 2,075 | 2,084 | +45 | +2.2% | 267,220 |
| 2022/11/10 | 2,036.5 | 2,043 | 2,033.5 | 2,039 | -14 | -0.7% | 151,360 |
| 2022/11/09 | 2,063.5 | 2,065.5 | 2,050 | 2,053 | -9 | -0.4% | 27,310 |
| 2022/11/08 | 2,050 | 2,068 | 2,050 | 2,062 | +24.5 | +1.2% | 88,990 |
| 2022/11/07 | 2,031.5 | 2,043.5 | 2,030 | 2,037.5 | +19.5 | +1% | 77,920 |
| 2022/11/04 | 2,026 | 2,029.5 | 2,008 | 2,018 | -23.5 | -1.2% | 133,900 |
| 2022/11/02 | 2,041 | 2,049 | 2,039 | 2,041.5 | ±0 | ±0% | 561,410 |
551～
600
件表示中 / 3680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
