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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 2,088 | 2,099.5 | 2,087 | 2,098.5 | +24.5 | +1.2% | 180,690 |
| 2022/06/07 | 2,075 | 2,086 | 2,072 | 2,074 | +7 | +0.3% | 171,400 |
| 2022/06/06 | 2,045.5 | 2,069 | 2,045.5 | 2,067 | +5.5 | +0.3% | 65,090 |
| 2022/06/03 | 2,070 | 2,070.5 | 2,052.5 | 2,061.5 | +7 | +0.3% | 219,760 |
| 2022/06/02 | 2,057 | 2,059 | 2,044 | 2,054.5 | -9.5 | -0.5% | 732,300 |
| 2022/06/01 | 2,043.5 | 2,067.5 | 2,043 | 2,064 | +25 | +1.2% | 244,380 |
| 2022/05/31 | 2,044 | 2,052.5 | 2,035.5 | 2,039 | -9.5 | -0.5% | 196,080 |
| 2022/05/30 | 2,033.5 | 2,054.5 | 2,028 | 2,048.5 | +38 | +1.9% | 93,530 |
| 2022/05/27 | 2,026 | 2,027 | 2,008.5 | 2,010.5 | +11 | +0.6% | 107,830 |
| 2022/05/26 | 2,005 | 2,017 | 1,999.5 | 1,999.5 | -1 | ±0% | 277,600 |
| 2022/05/25 | 2,001 | 2,008.5 | 1,990 | 2,000.5 | -1.5 | -0.1% | 122,910 |
| 2022/05/24 | 2,023 | 2,025 | 2,002 | 2,002 | -23 | -1.1% | 104,610 |
| 2022/05/23 | 2,019 | 2,025 | 2,012.5 | 2,025 | +20.5 | +1% | 566,480 |
| 2022/05/20 | 1,983 | 2,004.5 | 1,983 | 2,004.5 | +22 | +1.1% | 160,940 |
| 2022/05/19 | 1,963.5 | 1,987 | 1,960 | 1,982.5 | -26.5 | -1.3% | 364,120 |
| 2022/05/18 | 2,001.5 | 2,016.5 | 1,998 | 2,009 | +17 | +0.9% | 133,760 |
| 2022/05/17 | 2,015 | 2,015 | 1,982 | 1,992 | +3.5 | +0.2% | 125,740 |
| 2022/05/16 | 2,010 | 2,011 | 1,981 | 1,988.5 | +2.5 | +0.1% | 151,660 |
| 2022/05/13 | 1,964 | 1,991.5 | 1,960 | 1,986 | -43.5 | -2.1% | 260,090 |
| 2022/05/12 | 1,960 | 2,029.5 | 1,945.5 | 2,029.5 | +53.5 | +2.7% | 658,920 |
| 2022/05/11 | 1,983.5 | 1,984 | 1,967 | 1,976 | -10 | -0.5% | 384,850 |
| 2022/05/10 | 1,981.5 | 1,991 | 1,960 | 1,986 | -16.5 | -0.8% | 501,420 |
| 2022/05/09 | 2,020 | 2,027 | 2,000 | 2,002.5 | -37.5 | -1.8% | 160,170 |
| 2022/05/06 | 2,010 | 2,045.5 | 2,010 | 2,040 | +17.5 | +0.9% | 272,860 |
| 2022/05/02 | 2,021.5 | 2,035 | 2,009.5 | 2,022.5 | +0.5 | ±0% | 77,740 |
| 2022/04/28 | 1,983 | 2,026 | 1,983 | 2,022 | +37.5 | +1.9% | 116,110 |
| 2022/04/27 | 1,970 | 1,984.5 | 1,962.5 | 1,984.5 | -16 | -0.8% | 549,030 |
| 2022/04/26 | 2,006 | 2,008.5 | 1,994 | 2,000.5 | +1 | +0.1% | 101,770 |
| 2022/04/25 | 1,990 | 2,006 | 1,987.5 | 1,999.5 | -28 | -1.4% | 240,340 |
| 2022/04/22 | 2,029 | 2,033.5 | 2,016 | 2,027.5 | -27.5 | -1.3% | 196,550 |
| 2022/04/21 | 2,039.5 | 2,056 | 2,039.5 | 2,055 | +13.5 | +0.7% | 192,900 |
| 2022/04/20 | 2,039 | 2,052 | 2,029 | 2,041.5 | +24.5 | +1.2% | 212,270 |
| 2022/04/19 | 2,020 | 2,022 | 2,006.5 | 2,017 | +16.5 | +0.8% | 124,370 |
| 2022/04/18 | 2,003.5 | 2,008.5 | 1,984 | 2,000.5 | -19 | -0.9% | 82,140 |
| 2022/04/15 | 2,010.5 | 2,026 | 2,003.5 | 2,019.5 | -11.5 | -0.6% | 297,730 |
| 2022/04/14 | 2,017 | 2,033 | 2,016 | 2,031 | +16 | +0.8% | 130,950 |
| 2022/04/13 | 1,992.5 | 2,016.5 | 1,992.5 | 2,015 | +30 | +1.5% | 109,730 |
| 2022/04/12 | 2,000 | 2,007 | 1,983 | 1,985 | -29.5 | -1.5% | 206,940 |
| 2022/04/11 | 2,016.5 | 2,021 | 2,004 | 2,014.5 | -6.5 | -0.3% | 169,290 |
| 2022/04/08 | 2,033 | 2,033 | 2,005.5 | 2,021 | +6 | +0.3% | 62,250 |
| 2022/04/07 | 2,021.5 | 2,022 | 2,003.5 | 2,015 | -34.5 | -1.7% | 187,300 |
| 2022/04/06 | 2,060.5 | 2,062 | 2,043.5 | 2,049.5 | -29 | -1.4% | 317,630 |
| 2022/04/05 | 2,087 | 2,099.5 | 2,069 | 2,078.5 | -3 | -0.1% | 86,050 |
| 2022/04/04 | 2,071.5 | 2,081.5 | 2,068.5 | 2,081.5 | +10 | +0.5% | 50,570 |
| 2022/04/01 | 2,058 | 2,075.5 | 2,045 | 2,071.5 | -4.5 | -0.2% | 293,920 |
| 2022/03/31 | 2,144.5 | 2,144.5 | 2,072.5 | 2,076 | -18.5 | -0.9% | 308,590 |
| 2022/03/30 | 2,107 | 2,113 | 1,996 | 2,094.5 | +3 | +0.1% | 573,630 |
| 2022/03/29 | 2,090 | 2,096 | 2,083.5 | 2,091.5 | +11.5 | +0.6% | 81,760 |
| 2022/03/28 | 2,089.5 | 2,089.5 | 2,067.5 | 2,080 | -5.5 | -0.3% | 53,920 |
| 2022/03/25 | 2,100 | 2,102 | 2,078 | 2,085.5 | -4 | -0.2% | 133,730 |
701～
750
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
