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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,014 | 3,050 | 3,009 | 3,040 | -28 | -0.9% | 201,600 |
| 2024/07/08 | 3,080 | 3,087 | 3,061 | 3,068 | -21 | -0.7% | 215,530 |
| 2024/07/05 | 3,096 | 3,110 | 3,075 | 3,089 | -12 | -0.4% | 101,500 |
| 2024/07/04 | 3,080 | 3,101 | 3,079 | 3,101 | +28 | +0.9% | 111,570 |
| 2024/07/03 | 3,060 | 3,075 | 3,048 | 3,073 | +20 | +0.7% | 71,020 |
| 2024/07/02 | 3,019 | 3,060 | 3,018 | 3,053 | +36 | +1.2% | 165,390 |
| 2024/07/01 | 3,026 | 3,036 | 3,013 | 3,017 | +11 | +0.4% | 51,690 |
| 2024/06/28 | 3,000 | 3,019 | 2,997.5 | 3,006 | +21 | +0.7% | 60,080 |
| 2024/06/27 | 2,990.5 | 2,992 | 2,974.5 | 2,985 | -6 | -0.2% | 699,070 |
| 2024/06/26 | 2,992.5 | 3,000 | 2,972.5 | 2,991 | +13.5 | +0.5% | 397,850 |
| 2024/06/25 | 2,943 | 2,980.5 | 2,942 | 2,977.5 | +51 | +1.7% | 187,440 |
| 2024/06/24 | 2,916.5 | 2,939 | 2,909.5 | 2,926.5 | +18 | +0.6% | 111,450 |
| 2024/06/21 | 2,922.5 | 2,938 | 2,908.5 | 2,908.5 | -6 | -0.2% | 91,250 |
| 2024/06/20 | 2,919 | 2,919 | 2,889.5 | 2,914.5 | -5.5 | -0.2% | 86,290 |
| 2024/06/19 | 2,912.5 | 2,923.5 | 2,907 | 2,920 | +20 | +0.7% | 76,140 |
| 2024/06/18 | 2,905.5 | 2,909.5 | 2,894 | 2,900 | +16.5 | +0.6% | 60,770 |
| 2024/06/17 | 2,910.5 | 2,910.5 | 2,876 | 2,883.5 | -53 | -1.8% | 159,630 |
| 2024/06/14 | 2,910 | 2,943.5 | 2,898 | 2,936.5 | +12 | +0.4% | 124,890 |
| 2024/06/13 | 2,960.5 | 2,963 | 2,917 | 2,924.5 | -19 | -0.6% | 73,230 |
| 2024/06/12 | 2,944.5 | 2,951 | 2,940 | 2,943.5 | -22.5 | -0.8% | 29,230 |
| 2024/06/11 | 2,986 | 2,994.5 | 2,964 | 2,966 | -6.5 | -0.2% | 37,880 |
| 2024/06/10 | 2,954 | 2,976.5 | 2,948 | 2,972.5 | +30 | +1% | 67,190 |
| 2024/06/07 | 2,935 | 2,950 | 2,935 | 2,942.5 | -2 | -0.1% | 34,040 |
| 2024/06/06 | 2,960 | 2,964 | 2,944 | 2,944.5 | +10 | +0.3% | 92,610 |
| 2024/06/05 | 2,959 | 2,959 | 2,929 | 2,934.5 | -44 | -1.5% | 86,750 |
| 2024/06/04 | 2,973 | 2,990.5 | 2,967 | 2,978.5 | -12 | -0.4% | 114,200 |
| 2024/06/03 | 2,987 | 3,003 | 2,982.5 | 2,990.5 | +28 | +0.9% | 69,480 |
| 2024/05/31 | 2,921.5 | 2,966 | 2,921.5 | 2,962.5 | +51 | +1.8% | 123,510 |
| 2024/05/30 | 2,898 | 2,918 | 2,879.5 | 2,911.5 | -15.5 | -0.5% | 226,430 |
| 2024/05/29 | 2,954 | 2,974 | 2,926.5 | 2,927 | -31 | -1% | 259,570 |
| 2024/05/28 | 2,953.5 | 2,960.5 | 2,949 | 2,958 | +4 | +0.1% | 375,390 |
| 2024/05/27 | 2,935 | 2,955 | 2,934.5 | 2,954 | +24.5 | +0.8% | 198,400 |
| 2024/05/24 | 2,908.5 | 2,936.5 | 2,899 | 2,929.5 | -13.5 | -0.5% | 92,940 |
| 2024/05/23 | 2,935 | 2,946.5 | 2,909 | 2,943 | +18.5 | +0.6% | 140,120 |
| 2024/05/22 | 2,947 | 2,947 | 2,924 | 2,924.5 | -23.5 | -0.8% | 96,920 |
| 2024/05/21 | 2,963.5 | 2,976 | 2,947 | 2,948 | -11 | -0.4% | 105,820 |
| 2024/05/20 | 2,930 | 2,975 | 2,930 | 2,959 | +25.5 | +0.9% | 108,010 |
| 2024/05/17 | 2,918.5 | 2,937 | 2,907.5 | 2,933.5 | +10.5 | +0.4% | 74,660 |
| 2024/05/16 | 2,935 | 2,936 | 2,903.5 | 2,923 | +5.5 | +0.2% | 128,260 |
| 2024/05/15 | 2,932 | 2,947.5 | 2,916 | 2,917.5 | +5.5 | +0.2% | 549,760 |
| 2024/05/14 | 2,915.5 | 2,930 | 2,897.5 | 2,912 | +3.5 | +0.1% | 145,910 |
| 2024/05/13 | 2,910 | 2,915.5 | 2,895.5 | 2,908.5 | -4 | -0.1% | 387,820 |
| 2024/05/10 | 2,920.5 | 2,942 | 2,903.5 | 2,912.5 | +15.5 | +0.5% | 179,050 |
| 2024/05/09 | 2,903 | 2,916.5 | 2,890 | 2,897 | -52 | -1.8% | 124,930 |
| 2024/05/08 | 2,918 | 2,949 | 2,890 | 2,949 | +17.5 | +0.6% | 97,200 |
| 2024/05/07 | 2,940.5 | 2,940.5 | 2,913 | 2,931.5 | +10.5 | +0.4% | 156,580 |
| 2024/05/02 | 2,908.5 | 2,921.5 | 2,897 | 2,921 | +6.5 | +0.2% | 143,580 |
| 2024/05/01 | 2,907.5 | 2,925 | 2,899 | 2,914.5 | -13.5 | -0.5% | 99,490 |
| 2024/04/30 | 2,912.5 | 2,933 | 2,901 | 2,928 | +61.5 | +2.1% | 100,360 |
| 2024/04/26 | 2,849 | 2,876.5 | 2,833 | 2,866.5 | +22 | +0.8% | 186,170 |
101～
150
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
