2,745.5
+30.5 (+1.12%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/24 | 2,059 | 2,089.5 | 2,056 | 2,089.5 | +7 | +0.3% | 205,520 |
| 2022/03/23 | 2,062 | 2,087 | 2,061.5 | 2,082.5 | +49.5 | +2.4% | 494,610 |
| 2022/03/22 | 2,034 | 2,042 | 2,029 | 2,033 | +18.5 | +0.9% | 96,620 |
| 2022/03/18 | 1,999.5 | 2,015 | 1,999.5 | 2,014.5 | +14 | +0.7% | 133,380 |
| 2022/03/17 | 1,995 | 2,006 | 1,983 | 2,000.5 | +45.5 | +2.3% | 526,390 |
| 2022/03/16 | 1,944 | 1,958 | 1,939 | 1,955 | +27 | +1.4% | 210,810 |
| 2022/03/15 | 1,907.5 | 1,933 | 1,907.5 | 1,928 | +17.5 | +0.9% | 90,820 |
| 2022/03/14 | 1,907.5 | 1,925 | 1,907.5 | 1,910.5 | +16.5 | +0.9% | 86,650 |
| 2022/03/11 | 1,906 | 1,909.5 | 1,883.5 | 1,894 | -38 | -2% | 165,420 |
| 2022/03/10 | 1,909 | 1,932 | 1,903.5 | 1,932 | +77.5 | +4.2% | 147,000 |
| 2022/03/09 | 1,859.5 | 1,878.5 | 1,849 | 1,854.5 | +3 | +0.2% | 382,600 |
| 2022/03/08 | 1,875 | 1,888.5 | 1,850 | 1,851.5 | -68.5 | -3.6% | 394,890 |
| 2022/03/07 | 1,902 | 1,965.5 | 1,876.5 | 1,920 | -27.5 | -1.4% | 541,970 |
| 2022/03/04 | 1,971.5 | 1,973.5 | 1,934 | 1,947.5 | -33 | -1.7% | 328,530 |
| 2022/03/03 | 1,981.5 | 1,991 | 1,977 | 1,980.5 | +22.5 | +1.1% | 47,760 |
| 2022/03/02 | 1,969 | 1,974.5 | 1,957 | 1,958 | -41.5 | -2.1% | 237,930 |
| 2022/03/01 | 2,007.5 | 2,014 | 1,997.5 | 1,999.5 | +13.5 | +0.7% | 58,390 |
| 2022/02/28 | 1,979 | 1,990.5 | 1,968 | 1,986 | +7 | +0.4% | 267,520 |
| 2022/02/25 | 1,967 | 1,979.5 | 1,961 | 1,979 | +19.5 | +1% | 307,560 |
| 2022/02/24 | 1,966 | 1,979 | 1,942 | 1,959.5 | -19 | -1% | 870,210 |
| 2022/02/22 | 1,979 | 1,992 | 1,968.5 | 1,978.5 | -32 | -1.6% | 249,970 |
| 2022/02/21 | 1,997.5 | 2,016.5 | 1,988 | 2,010.5 | -15 | -0.7% | 167,980 |
| 2022/02/18 | 2,011 | 2,032.5 | 2,006.5 | 2,025.5 | -9 | -0.4% | 144,270 |
| 2022/02/17 | 2,046.5 | 2,048 | 2,022.5 | 2,034.5 | -15 | -0.7% | 385,730 |
| 2022/02/16 | 2,050.5 | 2,053.5 | 2,043 | 2,049.5 | +36 | +1.8% | 226,660 |
| 2022/02/15 | 2,034.5 | 2,035.5 | 2,007 | 2,013.5 | -19.5 | -1% | 196,530 |
| 2022/02/14 | 2,028.5 | 2,039 | 2,015 | 2,033 | -33 | -1.6% | 343,510 |
| 2022/02/10 | 2,074 | 2,075 | 2,054 | 2,066 | +7.5 | +0.4% | 112,090 |
| 2022/02/09 | 2,051 | 2,062.5 | 2,045 | 2,058.5 | +18.5 | +0.9% | 43,540 |
| 2022/02/08 | 2,032 | 2,046 | 2,032 | 2,040 | +10.5 | +0.5% | 254,950 |
| 2022/02/07 | 2,025 | 2,031 | 2,012 | 2,029.5 | -2 | -0.1% | 261,550 |
| 2022/02/04 | 2,015 | 2,035.5 | 2,009.5 | 2,031.5 | +9.5 | +0.5% | 161,010 |
| 2022/02/03 | 2,020.5 | 2,032 | 2,019.5 | 2,022 | -19 | -0.9% | 133,780 |
| 2022/02/02 | 2,013 | 2,041 | 2,013 | 2,041 | +42.5 | +2.1% | 134,520 |
| 2022/02/01 | 2,016 | 2,023.5 | 1,993 | 1,998.5 | ±0 | ±0% | 199,700 |
| 2022/01/31 | 1,971 | 2,002.5 | 1,962 | 1,998.5 | +19.5 | +1% | 297,010 |
| 2022/01/28 | 1,965 | 1,980.5 | 1,952.5 | 1,979 | +42 | +2.2% | 172,030 |
| 2022/01/27 | 2,001 | 2,007 | 1,932 | 1,937 | -55 | -2.8% | 488,130 |
| 2022/01/26 | 2,001 | 2,005 | 1,985 | 1,992 | -6.5 | -0.3% | 83,910 |
| 2022/01/25 | 2,021 | 2,023 | 1,982 | 1,998.5 | -35.5 | -1.7% | 844,660 |
| 2022/01/24 | 2,011 | 2,036 | 2,004.5 | 2,034 | +3.5 | +0.2% | 84,060 |
| 2022/01/21 | 2,015.5 | 2,033.5 | 2,000.5 | 2,030.5 | -12 | -0.6% | 554,200 |
| 2022/01/20 | 2,019 | 2,049.5 | 2,009 | 2,042.5 | +20.5 | +1% | 169,100 |
| 2022/01/19 | 2,047 | 2,060 | 2,015 | 2,022 | -62 | -3% | 201,570 |
| 2022/01/18 | 2,099.5 | 2,110.5 | 2,075 | 2,084 | -9 | -0.4% | 168,990 |
| 2022/01/17 | 2,091 | 2,107 | 2,089 | 2,093 | +10 | +0.5% | 44,320 |
| 2022/01/14 | 2,085 | 2,088 | 2,065.5 | 2,083 | -29.5 | -1.4% | 276,350 |
| 2022/01/13 | 2,120 | 2,120.5 | 2,111 | 2,112.5 | -13.5 | -0.6% | 59,540 |
751～
800
件表示中 / 3683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
