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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 2,086.5 | 2,086.5 | 2,076 | 2,079.5 | +5 | +0.2% | 159,960 |
| 2022/08/18 | 2,077 | 2,078 | 2,068 | 2,074.5 | -17.5 | -0.8% | 319,490 |
| 2022/08/17 | 2,074.5 | 2,092 | 2,074.5 | 2,092 | +27 | +1.3% | 668,530 |
| 2022/08/16 | 2,068 | 2,068 | 2,060.5 | 2,065 | -3.5 | -0.2% | 64,370 |
| 2022/08/15 | 2,060 | 2,070 | 2,060 | 2,068.5 | +11 | +0.5% | 158,020 |
| 2022/08/12 | 2,046 | 2,070 | 2,045.5 | 2,057.5 | +43.5 | +2.2% | 1,056,040 |
| 2022/08/10 | 2,017 | 2,017 | 2,006 | 2,014 | -4 | -0.2% | 118,240 |
| 2022/08/09 | 2,033 | 2,037 | 2,018 | 2,018 | -16 | -0.8% | 166,830 |
| 2022/08/08 | 2,023 | 2,034.5 | 2,022 | 2,034 | +5 | +0.2% | 177,360 |
| 2022/08/05 | 2,009.5 | 2,031 | 2,009.5 | 2,029 | +17.5 | +0.9% | 39,840 |
| 2022/08/04 | 2,020 | 2,021 | 2,010.5 | 2,011.5 | -2 | -0.1% | 55,110 |
| 2022/08/03 | 2,011 | 2,015.5 | 2,005 | 2,013.5 | +7.5 | +0.4% | 248,550 |
| 2022/08/02 | 2,030 | 2,031 | 2,004 | 2,006 | -35 | -1.7% | 114,430 |
| 2022/08/01 | 2,024.5 | 2,043 | 2,019.5 | 2,041 | +20 | +1% | 69,750 |
| 2022/07/29 | 2,035.5 | 2,035.5 | 2,016.5 | 2,021 | -8 | -0.4% | 200,600 |
| 2022/07/28 | 2,039 | 2,041 | 2,022 | 2,029 | +2 | +0.1% | 59,050 |
| 2022/07/27 | 2,019.5 | 2,031 | 2,018.5 | 2,027 | +3.5 | +0.2% | 16,270 |
| 2022/07/26 | 2,026 | 2,029.5 | 2,022 | 2,023.5 | +0.5 | ±0% | 22,950 |
| 2022/07/25 | 2,026.5 | 2,037 | 2,022 | 2,023 | -14.5 | -0.7% | 54,410 |
| 2022/07/22 | 2,033 | 2,041.5 | 2,026 | 2,037.5 | +4.5 | +0.2% | 384,320 |
| 2022/07/21 | 2,019.5 | 2,034 | 2,017.5 | 2,033 | +6 | +0.3% | 268,450 |
| 2022/07/20 | 2,013 | 2,028 | 2,010 | 2,027 | +46 | +2.3% | 2,224,640 |
| 2022/07/19 | 1,986 | 1,988 | 1,971.5 | 1,981 | +7 | +0.4% | 57,320 |
| 2022/07/15 | 1,979 | 1,981 | 1,960 | 1,974 | +1.5 | +0.1% | 117,520 |
| 2022/07/14 | 1,960 | 1,977.5 | 1,954 | 1,972.5 | +3 | +0.2% | 105,060 |
| 2022/07/13 | 1,968.5 | 1,975.5 | 1,965.5 | 1,969.5 | +6.5 | +0.3% | 15,460 |
| 2022/07/12 | 1,985 | 1,987 | 1,957 | 1,963 | -32.5 | -1.6% | 44,960 |
| 2022/07/11 | 1,999 | 2,007 | 1,984.5 | 1,995.5 | +26.5 | +1.3% | 452,650 |
| 2022/07/08 | 1,969 | 1,990 | 1,964.5 | 1,969 | +7 | +0.4% | 172,940 |
| 2022/07/07 | 1,951.5 | 1,966 | 1,938 | 1,962 | -17 | -0.9% | 79,390 |
| 2022/07/06 | 1,987.5 | 1,993.5 | 1,975 | 1,979 | -26 | -1.3% | 277,040 |
| 2022/07/05 | 2,009.5 | 2,013 | 1,998 | 2,005 | +8 | +0.4% | 133,520 |
| 2022/07/04 | 1,988.5 | 1,997 | 1,981 | 1,997 | +26.5 | +1.3% | 296,170 |
| 2022/07/01 | 1,996.5 | 2,008 | 1,962 | 1,970.5 | -27 | -1.4% | 415,170 |
| 2022/06/30 | 2,013.5 | 2,017 | 1,993 | 1,997.5 | -21.5 | -1.1% | 373,590 |
| 2022/06/29 | 2,015.5 | 2,025.5 | 2,015.5 | 2,019 | -12 | -0.6% | 48,570 |
| 2022/06/28 | 2,009 | 2,031 | 2,009 | 2,031 | +22 | +1.1% | 64,230 |
| 2022/06/27 | 2,011.5 | 2,014.5 | 2,000.5 | 2,009 | +20 | +1% | 96,880 |
| 2022/06/24 | 1,974.5 | 1,990 | 1,969.5 | 1,989 | +17.5 | +0.9% | 81,060 |
| 2022/06/23 | 1,972.5 | 1,990.5 | 1,969 | 1,971.5 | -1 | -0.1% | 126,780 |
| 2022/06/22 | 1,996 | 1,996 | 1,972.5 | 1,972.5 | -5 | -0.3% | 30,740 |
| 2022/06/21 | 1,963 | 1,987 | 1,959.5 | 1,977.5 | +39.5 | +2% | 198,780 |
| 2022/06/20 | 1,969 | 1,969 | 1,928 | 1,938 | -20 | -1% | 549,000 |
| 2022/06/17 | 1,937 | 1,964.5 | 1,935 | 1,958 | -34 | -1.7% | 502,880 |
| 2022/06/16 | 2,007.5 | 2,019 | 1,989 | 1,992 | +15 | +0.8% | 167,310 |
| 2022/06/15 | 1,998.5 | 2,000 | 1,977 | 1,977 | -25.5 | -1.3% | 273,150 |
| 2022/06/14 | 1,993.5 | 2,006 | 1,989 | 2,002.5 | -23 | -1.1% | 456,910 |
| 2022/06/13 | 2,031 | 2,036.5 | 2,021 | 2,025.5 | -44.5 | -2.1% | 361,870 |
| 2022/06/10 | 2,078.5 | 2,083 | 2,070 | 2,070 | -27.5 | -1.3% | 360,620 |
| 2022/06/09 | 2,092.5 | 2,109 | 2,092.5 | 2,097.5 | -1 | ±0% | 166,200 |
651～
700
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
