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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,794.5 | 2,798 | 2,769.5 | 2,773 | +28.5 | +1% | 37,950 |
| 2024/09/19 | 2,735 | 2,762 | 2,735 | 2,744.5 | +57.5 | +2.1% | 37,990 |
| 2024/09/18 | 2,705 | 2,710 | 2,670 | 2,687 | +5.5 | +0.2% | 142,280 |
| 2024/09/17 | 2,715 | 2,715 | 2,643 | 2,681.5 | -16 | -0.6% | 61,850 |
| 2024/09/13 | 2,709.5 | 2,716 | 2,690 | 2,697.5 | -25 | -0.9% | 24,500 |
| 2024/09/12 | 2,717 | 2,733 | 2,697 | 2,722.5 | +70.5 | +2.7% | 33,810 |
| 2024/09/11 | 2,687 | 2,693 | 2,631 | 2,652 | -49.5 | -1.8% | 359,560 |
| 2024/09/10 | 2,719.5 | 2,734 | 2,701 | 2,701.5 | -1.5 | -0.1% | 26,790 |
| 2024/09/09 | 2,651 | 2,711 | 2,646 | 2,703 | -23.5 | -0.9% | 277,900 |
| 2024/09/06 | 2,756 | 2,756 | 2,711 | 2,726.5 | -19.5 | -0.7% | 115,520 |
| 2024/09/05 | 2,730 | 2,784 | 2,720 | 2,746 | -14 | -0.5% | 671,020 |
| 2024/09/04 | 2,780 | 2,801.5 | 2,755 | 2,760 | -120 | -4.2% | 1,619,700 |
| 2024/09/03 | 2,847.5 | 2,880 | 2,847.5 | 2,880 | +30.5 | +1.1% | 692,400 |
| 2024/09/02 | 2,873 | 2,873 | 2,833 | 2,849.5 | -5.5 | -0.2% | 110,250 |
| 2024/08/30 | 2,830 | 2,855 | 2,828.5 | 2,855 | +26.5 | +0.9% | 104,180 |
| 2024/08/29 | 2,825 | 2,828.5 | 2,810 | 2,828.5 | +3 | +0.1% | 135,870 |
| 2024/08/28 | 2,806.5 | 2,825.5 | 2,802.5 | 2,825.5 | +11 | +0.4% | 127,320 |
| 2024/08/27 | 2,793.5 | 2,816.5 | 2,787 | 2,814.5 | +22 | +0.8% | 91,380 |
| 2024/08/26 | 2,800 | 2,802.5 | 2,777.5 | 2,792.5 | -23.5 | -0.8% | 85,340 |
| 2024/08/23 | 2,809 | 2,820 | 2,793.5 | 2,816 | +14.5 | +0.5% | 98,610 |
| 2024/08/22 | 2,795.5 | 2,807.5 | 2,787 | 2,801.5 | +4.5 | +0.2% | 127,520 |
| 2024/08/21 | 2,770 | 2,799.5 | 2,769.5 | 2,797 | -10.5 | -0.4% | 103,510 |
| 2024/08/20 | 2,802 | 2,811 | 2,784.5 | 2,807.5 | +35.5 | +1.3% | 258,000 |
| 2024/08/19 | 2,793 | 2,812 | 2,765 | 2,772 | -48 | -1.7% | 127,440 |
| 2024/08/16 | 2,797.5 | 2,820 | 2,777.5 | 2,820 | +88 | +3.2% | 136,290 |
| 2024/08/15 | 2,713.5 | 2,745.5 | 2,712 | 2,732 | +17 | +0.6% | 210,900 |
| 2024/08/14 | 2,705 | 2,726 | 2,688 | 2,715 | +35.5 | +1.3% | 86,750 |
| 2024/08/13 | 2,639 | 2,679.5 | 2,639 | 2,679.5 | +56.5 | +2.2% | 106,990 |
| 2024/08/09 | 2,606 | 2,637 | 2,569 | 2,623 | +67 | +2.6% | 288,530 |
| 2024/08/08 | 2,577 | 2,630 | 2,556 | 2,556 | -69 | -2.6% | 243,720 |
| 2024/08/07 | 2,500 | 2,667 | 2,491.5 | 2,625 | +105 | +4.2% | 748,600 |
| 2024/08/06 | 2,550 | 2,670.5 | 2,493 | 2,520 | +170 | +7.2% | 923,020 |
| 2024/08/05 | 2,506 | 2,539.5 | 2,216.5 | 2,350 | -306 | -11.5% | 669,760 |
| 2024/08/02 | 2,737 | 2,737 | 2,656 | 2,656 | -181 | -6.4% | 1,616,580 |
| 2024/08/01 | 2,908.5 | 2,908.5 | 2,816 | 2,837 | -105 | -3.6% | 718,310 |
| 2024/07/31 | 2,860.5 | 2,942 | 2,853 | 2,942 | +52 | +1.8% | 561,170 |
| 2024/07/30 | 2,880 | 2,893 | 2,868 | 2,890 | -3.5 | -0.1% | 147,990 |
| 2024/07/29 | 2,872.5 | 2,904 | 2,860 | 2,893.5 | +61 | +2.2% | 382,510 |
| 2024/07/26 | 2,841 | 2,861 | 2,828 | 2,832.5 | -8 | -0.3% | 457,980 |
| 2024/07/25 | 2,866.5 | 2,878 | 2,838 | 2,840.5 | -114.5 | -3.9% | 384,340 |
| 2024/07/24 | 2,958 | 2,967 | 2,927 | 2,955 | -16.5 | -0.6% | 236,440 |
| 2024/07/23 | 2,983 | 2,992 | 2,964.5 | 2,971.5 | +5 | +0.2% | 89,110 |
| 2024/07/22 | 2,988.5 | 3,000 | 2,963 | 2,966.5 | -33.5 | -1.1% | 117,950 |
| 2024/07/19 | 3,002 | 3,011 | 2,983 | 3,000 | -9 | -0.3% | 171,540 |
| 2024/07/18 | 3,019 | 3,036 | 3,004 | 3,009 | -50 | -1.6% | 302,600 |
| 2024/07/17 | 3,062 | 3,072 | 3,052 | 3,059 | +12 | +0.4% | 134,650 |
| 2024/07/16 | 3,050 | 3,064 | 3,045 | 3,047 | +9 | +0.3% | 120,590 |
| 2024/07/12 | 3,031 | 3,058 | 3,025 | 3,038 | -38 | -1.2% | 215,590 |
| 2024/07/11 | 3,084 | 3,092 | 3,069 | 3,076 | +24 | +0.8% | 191,300 |
| 2024/07/10 | 3,036 | 3,054 | 3,028 | 3,052 | +12 | +0.4% | 191,270 |
51～
100
件表示中 / 3594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
