2,912.5
+15.5 (+0.54%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,830 | 2,842.5 | 2,820 | 2,827.5 | +11 | +0.4% | 97,680 |
| 2024/02/22 | 2,798 | 2,817 | 2,796.5 | 2,816.5 | +37 | +1.3% | 637,940 |
| 2024/02/21 | 2,775.5 | 2,783 | 2,765.5 | 2,779.5 | -6.5 | -0.2% | 289,130 |
| 2024/02/20 | 2,799 | 2,802 | 2,777 | 2,786 | -7 | -0.3% | 175,530 |
| 2024/02/19 | 2,779 | 2,793 | 2,775 | 2,793 | +15.5 | +0.6% | 100,610 |
| 2024/02/16 | 2,768.5 | 2,791.5 | 2,764 | 2,777.5 | +35.5 | +1.3% | 249,770 |
| 2024/02/15 | 2,752 | 2,753 | 2,729 | 2,742 | +8 | +0.3% | 42,270 |
| 2024/02/14 | 2,746.5 | 2,746.5 | 2,721 | 2,734 | -28.5 | -1% | 165,230 |
| 2024/02/13 | 2,739 | 2,765 | 2,730 | 2,762.5 | +58.5 | +2.2% | 189,850 |
| 2024/02/09 | 2,705.5 | 2,722.5 | 2,699 | 2,704 | -7 | -0.3% | 51,220 |
| 2024/02/08 | 2,708.5 | 2,720.5 | 2,688 | 2,711 | +13.5 | +0.5% | 49,660 |
| 2024/02/07 | 2,678.5 | 2,705.5 | 2,678.5 | 2,697.5 | +12.5 | +0.5% | 156,900 |
| 2024/02/06 | 2,697 | 2,697 | 2,676.5 | 2,685 | -22 | -0.8% | 37,880 |
| 2024/02/05 | 2,707.5 | 2,710 | 2,693.5 | 2,707 | +23 | +0.9% | 18,830 |
| 2024/02/02 | 2,690.5 | 2,696.5 | 2,677.5 | 2,684 | +7.5 | +0.3% | 29,730 |
| 2024/02/01 | 2,678 | 2,686.5 | 2,672 | 2,676.5 | -22.5 | -0.8% | 60,800 |
| 2024/01/31 | 2,658.5 | 2,699 | 2,658.5 | 2,699 | +26 | +1% | 27,230 |
| 2024/01/30 | 2,678 | 2,684.5 | 2,671.5 | 2,673 | +1 | ±0% | 17,660 |
| 2024/01/29 | 2,651.5 | 2,682 | 2,651.5 | 2,672 | +29.5 | +1.1% | 54,670 |
| 2024/01/26 | 2,664.5 | 2,664.5 | 2,639 | 2,642.5 | -35 | -1.3% | 87,790 |
| 2024/01/25 | 2,670.5 | 2,678 | 2,659.5 | 2,677.5 | +3.5 | +0.1% | 152,620 |
| 2024/01/24 | 2,681.5 | 2,681.5 | 2,666 | 2,674 | -13 | -0.5% | 48,960 |
| 2024/01/23 | 2,698 | 2,713 | 2,679 | 2,687 | -5.5 | -0.2% | 99,400 |
| 2024/01/22 | 2,673 | 2,692.5 | 2,671 | 2,692.5 | +38 | +1.4% | 70,250 |
| 2024/01/19 | 2,667 | 2,670 | 2,643 | 2,654.5 | +19.5 | +0.7% | 88,120 |
| 2024/01/18 | 2,637.5 | 2,648.5 | 2,634 | 2,635 | -4 | -0.2% | 55,480 |
| 2024/01/17 | 2,660.5 | 2,689 | 2,638 | 2,639 | -8.5 | -0.3% | 133,850 |
| 2024/01/16 | 2,669.5 | 2,670.5 | 2,645 | 2,647.5 | -22 | -0.8% | 90,810 |
| 2024/01/15 | 2,644 | 2,673.5 | 2,639.5 | 2,669.5 | +31.5 | +1.2% | 131,230 |
| 2024/01/12 | 2,637.5 | 2,652.5 | 2,627.5 | 2,638 | +11.5 | +0.4% | 115,130 |
| 2024/01/11 | 2,618 | 2,634 | 2,573 | 2,626.5 | +42.5 | +1.6% | 609,400 |
| 2024/01/10 | 2,555 | 2,592 | 2,555 | 2,584 | +33 | +1.3% | 229,970 |
| 2024/01/09 | 2,556 | 2,570 | 2,538 | 2,551 | +20.5 | +0.8% | 171,250 |
| 2024/01/05 | 2,524 | 2,538 | 2,520 | 2,530.5 | +15.5 | +0.6% | 110,930 |
| 2024/01/04 | 2,490.5 | 2,517 | 2,469 | 2,515 | +15.5 | +0.6% | 333,530 |
| 2023/12/29 | 2,497 | 2,510 | 2,488 | 2,499.5 | +2.5 | +0.1% | 120,300 |
| 2023/12/28 | 2,485.5 | 2,499.5 | 2,485.5 | 2,497 | -1 | ±0% | 30,950 |
| 2023/12/27 | 2,483.5 | 2,500 | 2,483.5 | 2,498 | +28 | +1.1% | 304,830 |
| 2023/12/26 | 2,474.5 | 2,474.5 | 2,461.5 | 2,470 | +2.5 | +0.1% | 33,790 |
| 2023/12/25 | 2,490 | 2,490 | 2,467 | 2,467.5 | +1 | ±0% | 7,640 |
| 2023/12/22 | 2,464.5 | 2,480 | 2,463.5 | 2,466.5 | +12.5 | +0.5% | 68,770 |
| 2023/12/21 | 2,452.5 | 2,460 | 2,450 | 2,454 | -27 | -1.1% | 162,560 |
| 2023/12/20 | 2,472 | 2,495 | 2,472 | 2,481 | +17 | +0.7% | 104,980 |
| 2023/12/19 | 2,446 | 2,465 | 2,435 | 2,464 | +18.5 | +0.8% | 170,010 |
| 2023/12/18 | 2,445 | 2,447.5 | 2,423.5 | 2,445.5 | -19 | -0.8% | 103,930 |
| 2023/12/15 | 2,456 | 2,472.5 | 2,456 | 2,464.5 | +12 | +0.5% | 71,820 |
| 2023/12/14 | 2,481.5 | 2,485.5 | 2,442 | 2,452.5 | -33.5 | -1.3% | 97,850 |
| 2023/12/13 | 2,489.5 | 2,495 | 2,480 | 2,486 | -0.5 | ±0% | 138,760 |
| 2023/12/12 | 2,506 | 2,507.5 | 2,484 | 2,486.5 | -3.5 | -0.1% | 132,100 |
| 2023/12/11 | 2,478.5 | 2,495.5 | 2,475.5 | 2,490 | +36 | +1.5% | 61,550 |
51～
100
件表示中 / 3452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
