2,677.5
-18.5 (-0.69%)
株価：2025/04/16 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 2,041 | 2,049 | 2,039 | 2,041.5 | ±0 | ±0% | 561,410 |
| 2022/11/01 | 2,037 | 2,043 | 2,034 | 2,041.5 | +10 | +0.5% | 77,480 |
| 2022/10/31 | 2,023 | 2,031.5 | 2,019.5 | 2,031.5 | +31.5 | +1.6% | 222,130 |
| 2022/10/28 | 1,990 | 2,010.5 | 1,990 | 2,000 | -5.5 | -0.3% | 64,590 |
| 2022/10/27 | 2,018.5 | 2,018.5 | 2,005.5 | 2,005.5 | -14.5 | -0.7% | 37,590 |
| 2022/10/26 | 2,020 | 2,029.5 | 2,020 | 2,020 | +12 | +0.6% | 181,470 |
| 2022/10/25 | 2,001.5 | 2,016 | 1,999 | 2,008 | +18 | +0.9% | 106,480 |
| 2022/10/24 | 2,001.5 | 2,007 | 1,988 | 1,990 | +7.5 | +0.4% | 69,140 |
| 2022/10/21 | 1,993 | 1,993 | 1,982.5 | 1,982.5 | -13.5 | -0.7% | 41,110 |
| 2022/10/20 | 1,990.5 | 2,001.5 | 1,987 | 1,996 | -11.5 | -0.6% | 63,630 |
| 2022/10/19 | 2,003 | 2,014 | 2,003 | 2,007.5 | +3 | +0.1% | 170,430 |
| 2022/10/18 | 2,006.5 | 2,009 | 1,990.5 | 2,004.5 | +22.5 | +1.1% | 120,200 |
| 2022/10/17 | 1,982 | 1,985.5 | 1,975 | 1,982 | -16.5 | -0.8% | 81,990 |
| 2022/10/14 | 1,986 | 2,009 | 1,983 | 1,998.5 | +45 | +2.3% | 139,710 |
| 2022/10/13 | 1,968 | 1,968 | 1,953.5 | 1,953.5 | -15 | -0.8% | 69,390 |
| 2022/10/12 | 1,967.5 | 1,977.5 | 1,965 | 1,968.5 | -3.5 | -0.2% | 348,160 |
| 2022/10/11 | 1,986 | 1,989 | 1,966.5 | 1,972 | -36.5 | -1.8% | 152,850 |
| 2022/10/07 | 1,997 | 2,016 | 1,996.5 | 2,008.5 | -15.5 | -0.8% | 139,970 |
| 2022/10/06 | 2,017 | 2,035 | 2,017 | 2,024 | +9 | +0.4% | 383,720 |
| 2022/10/05 | 2,026 | 2,028.5 | 2,011.5 | 2,015 | +6 | +0.3% | 56,420 |
| 2022/10/04 | 1,982.5 | 2,011 | 1,980.5 | 2,009 | +59.5 | +3.1% | 105,260 |
| 2022/10/03 | 1,925.5 | 1,949.5 | 1,912.5 | 1,949.5 | +17 | +0.9% | 190,660 |
| 2022/09/30 | 1,959 | 1,962 | 1,928.5 | 1,932.5 | -41.5 | -2.1% | 124,080 |
| 2022/09/29 | 1,964 | 1,974.5 | 1,955 | 1,974 | +20.5 | +1% | 227,550 |
| 2022/09/28 | 1,942.5 | 1,953.5 | 1,915 | 1,953.5 | ±0 | ±0% | 523,110 |
| 2022/09/27 | 1,951.5 | 1,964.5 | 1,950 | 1,953.5 | +9.5 | +0.5% | 169,640 |
| 2022/09/26 | 1,970 | 1,982.5 | 1,942 | 1,944 | -53 | -2.7% | 231,800 |
| 2022/09/22 | 1,985 | 2,000.5 | 1,983 | 1,997 | -5.5 | -0.3% | 165,750 |
| 2022/09/21 | 2,015 | 2,017.5 | 2,002.5 | 2,002.5 | -27.5 | -1.4% | 125,150 |
| 2022/09/20 | 2,034.5 | 2,041 | 2,027.5 | 2,030 | -6 | -0.3% | 295,130 |
| 2022/09/16 | 2,020.5 | 2,036 | 2,016 | 2,036 | +2.5 | +0.1% | 111,260 |
| 2022/09/15 | 2,031 | 2,036.5 | 2,029.5 | 2,033.5 | +2.5 | +0.1% | 79,240 |
| 2022/09/14 | 2,026.5 | 2,040 | 2,021 | 2,031 | -38.5 | -1.9% | 118,080 |
| 2022/09/13 | 2,065 | 2,072 | 2,062 | 2,069.5 | +5.5 | +0.3% | 34,910 |
| 2022/09/12 | 2,064.5 | 2,070 | 2,058 | 2,064 | +15 | +0.7% | 123,010 |
| 2022/09/09 | 2,047.5 | 2,053 | 2,041 | 2,049 | +9 | +0.4% | 144,580 |
| 2022/09/08 | 2,017 | 2,041 | 2,017 | 2,040 | +44 | +2.2% | 154,280 |
| 2022/09/07 | 2,001 | 2,002.5 | 1,986.5 | 1,996 | -13 | -0.6% | 78,150 |
| 2022/09/06 | 2,011.5 | 2,022 | 2,004 | 2,009 | -3.5 | -0.2% | 87,880 |
| 2022/09/05 | 2,006 | 2,015.5 | 2,002 | 2,012.5 | ±0 | ±0% | 138,770 |
| 2022/09/02 | 2,020 | 2,020.5 | 2,001.5 | 2,012.5 | -5.5 | -0.3% | 95,960 |
| 2022/09/01 | 2,027 | 2,033.5 | 2,016.5 | 2,018 | -28 | -1.4% | 399,700 |
| 2022/08/31 | 2,033 | 2,046 | 2,032.5 | 2,046 | -6 | -0.3% | 62,800 |
| 2022/08/30 | 2,038 | 2,054.5 | 2,037.5 | 2,052 | +24.5 | +1.2% | 242,080 |
| 2022/08/29 | 2,021 | 2,030 | 2,016.5 | 2,027.5 | -34.5 | -1.7% | 271,270 |
| 2022/08/26 | 2,068.5 | 2,074 | 2,062 | 2,062 | +3 | +0.1% | 91,150 |
| 2022/08/25 | 2,055 | 2,064 | 2,052 | 2,059 | +7 | +0.3% | 154,530 |
| 2022/08/24 | 2,054 | 2,060 | 2,047 | 2,052 | -3 | -0.1% | 552,520 |
| 2022/08/23 | 2,062 | 2,062.5 | 2,050.5 | 2,055 | -22 | -1.1% | 151,530 |
| 2022/08/22 | 2,060 | 2,077.5 | 2,060 | 2,077 | -2.5 | -0.1% | 116,100 |
601～
650
件表示中 / 3681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
