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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 2,123 | 2,123 | 2,097.5 | 2,118.5 | -26.5 | -1.2% | 139,590 |
2023/03/10 | 2,161.5 | 2,168 | 2,142.5 | 2,145 | -42.5 | -1.9% | 357,080 |
2023/03/09 | 2,179 | 2,188.5 | 2,179 | 2,187.5 | +21.5 | +1% | 101,530 |
2023/03/08 | 2,156 | 2,168 | 2,155 | 2,166 | +6.5 | +0.3% | 129,280 |
2023/03/07 | 2,147.5 | 2,161 | 2,147.5 | 2,159.5 | +8 | +0.4% | 111,250 |
2023/03/06 | 2,146 | 2,153 | 2,143.5 | 2,151.5 | +19.5 | +0.9% | 128,940 |
2023/03/03 | 2,117.5 | 2,135 | 2,114 | 2,132 | +27 | +1.3% | 358,720 |
2023/03/02 | 2,113.5 | 2,116 | 2,101.5 | 2,105 | -3 | -0.1% | 295,830 |
2023/03/01 | 2,101 | 2,109.5 | 2,095 | 2,108 | +4 | +0.2% | 215,210 |
2023/02/28 | 2,108.5 | 2,113.5 | 2,101 | 2,104 | +0.5 | ±0% | 60,080 |
2023/02/27 | 2,093.5 | 2,104.5 | 2,093.5 | 2,103.5 | +6.5 | +0.3% | 73,550 |
2023/02/24 | 2,086.5 | 2,100.5 | 2,084 | 2,097 | +11 | +0.5% | 125,580 |
2023/02/22 | 2,095 | 2,097.5 | 2,079.5 | 2,086 | -20.5 | -1% | 111,000 |
2023/02/21 | 2,110.5 | 2,114 | 2,102 | 2,106.5 | -2.5 | -0.1% | 61,520 |
2023/02/20 | 2,105.5 | 2,110.5 | 2,100 | 2,109 | +6.5 | +0.3% | 59,340 |
2023/02/17 | 2,096 | 2,108.5 | 2,096 | 2,102.5 | -10.5 | -0.5% | 340,420 |
2023/02/16 | 2,107 | 2,114 | 2,105 | 2,113 | +15.5 | +0.7% | 98,790 |
2023/02/15 | 2,109.5 | 2,111 | 2,093.5 | 2,097.5 | -7 | -0.3% | 81,250 |
2023/02/14 | 2,106.5 | 2,108 | 2,098 | 2,104.5 | +19.5 | +0.9% | 329,860 |
2023/02/13 | 2,094 | 2,098 | 2,078 | 2,085 | -10 | -0.5% | 54,920 |
2023/02/10 | 2,092.5 | 2,111 | 2,090.5 | 2,095 | -0.5 | ±0% | 319,570 |
2023/02/09 | 2,086 | 2,098 | 2,084.5 | 2,095.5 | +2.5 | +0.1% | 365,320 |
2023/02/08 | 2,096 | 2,101 | 2,088.5 | 2,093 | -0.5 | ±0% | 102,220 |
2023/02/07 | 2,094.5 | 2,100 | 2,091.5 | 2,093.5 | +6 | +0.3% | 157,230 |
2023/02/06 | 2,098 | 2,100 | 2,086 | 2,087.5 | +8 | +0.4% | 300,670 |
2023/02/03 | 2,072 | 2,084 | 2,069 | 2,079.5 | +4.5 | +0.2% | 158,310 |
2023/02/02 | 2,084.5 | 2,084.5 | 2,070.5 | 2,075 | -7 | -0.3% | 160,000 |
2023/02/01 | 2,097.5 | 2,100.5 | 2,080.5 | 2,082 | -1.5 | -0.1% | 113,020 |
2023/01/31 | 2,098 | 2,102 | 2,082 | 2,083.5 | -10 | -0.5% | 134,780 |
2023/01/30 | 2,092.5 | 2,098 | 2,087 | 2,093.5 | ±0 | ±0% | 236,400 |
2023/01/27 | 2,091.5 | 2,096.5 | 2,086.5 | 2,093.5 | +6.5 | +0.3% | 84,440 |
2023/01/26 | 2,094 | 2,099.5 | 2,083.5 | 2,087 | -2 | -0.1% | 221,930 |
2023/01/25 | 2,076.5 | 2,094 | 2,076.5 | 2,089 | +7.5 | +0.4% | 163,050 |
2023/01/24 | 2,065.5 | 2,084.5 | 2,065.5 | 2,081.5 | +27.5 | +1.3% | 293,940 |
2023/01/23 | 2,052.5 | 2,056.5 | 2,045 | 2,054 | +21.5 | +1.1% | 206,170 |
2023/01/20 | 2,016.5 | 2,034 | 2,016.5 | 2,032.5 | +10.5 | +0.5% | 301,770 |
2023/01/19 | 2,028.5 | 2,032.5 | 2,020.5 | 2,022 | -20.5 | -1% | 65,100 |
2023/01/18 | 2,014.5 | 2,045 | 2,007.5 | 2,042.5 | +35 | +1.7% | 118,350 |
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 |
601~
650
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