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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 2,868.5 | 2,878.5 | 2,843 | 2,844.5 | -46.5 | -1.6% | 116,040 |
| 2024/04/24 | 2,867.5 | 2,894 | 2,860 | 2,891 | +49.5 | +1.7% | 106,760 |
| 2024/04/23 | 2,866 | 2,870.5 | 2,838 | 2,841.5 | -9 | -0.3% | 53,100 |
| 2024/04/22 | 2,829.5 | 2,854 | 2,824 | 2,850.5 | +44 | +1.6% | 177,520 |
| 2024/04/19 | 2,847 | 2,847 | 2,774.5 | 2,806.5 | -50.5 | -1.8% | 311,300 |
| 2024/04/18 | 2,837 | 2,870 | 2,829.5 | 2,857 | +13.5 | +0.5% | 75,450 |
| 2024/04/17 | 2,884 | 2,885.5 | 2,842 | 2,843.5 | -35.5 | -1.2% | 350,340 |
| 2024/04/16 | 2,906 | 2,915.5 | 2,872 | 2,879 | -58 | -2% | 416,810 |
| 2024/04/15 | 2,923.5 | 2,938 | 2,902.5 | 2,937 | -7.5 | -0.3% | 144,440 |
| 2024/04/12 | 2,950 | 2,956 | 2,938 | 2,944.5 | +10.5 | +0.4% | 198,640 |
| 2024/04/11 | 2,910 | 2,936 | 2,905 | 2,934 | +5.5 | +0.2% | 98,520 |
| 2024/04/10 | 2,938 | 2,940 | 2,926.5 | 2,928.5 | -11 | -0.4% | 138,190 |
| 2024/04/09 | 2,924.5 | 2,942.5 | 2,919 | 2,939.5 | +27.5 | +0.9% | 125,270 |
| 2024/04/08 | 2,907 | 2,927.5 | 2,903.5 | 2,912 | +12 | +0.4% | 102,110 |
| 2024/04/05 | 2,880 | 2,900 | 2,860.5 | 2,900 | -19.5 | -0.7% | 175,090 |
| 2024/04/04 | 2,922 | 2,940 | 2,915 | 2,919.5 | -13 | -0.4% | 165,420 |
| 2024/04/03 | 2,883.5 | 2,932.5 | 2,870 | 2,932.5 | +37 | +1.3% | 251,070 |
| 2024/04/02 | 2,911.5 | 2,926 | 2,888 | 2,895.5 | -8.5 | -0.3% | 190,890 |
| 2024/04/01 | 2,966.5 | 2,972 | 2,895 | 2,904 | -57 | -1.9% | 439,420 |
| 2024/03/29 | 2,946 | 2,965 | 2,946 | 2,961 | +23.5 | +0.8% | 187,610 |
| 2024/03/28 | 2,958.5 | 2,965.5 | 2,930 | 2,937.5 | -25 | -0.8% | 112,500 |
| 2024/03/27 | 2,956 | 2,974.5 | 2,954 | 2,962.5 | +17 | +0.6% | 101,020 |
| 2024/03/26 | 2,936 | 2,948 | 2,929 | 2,945.5 | +8 | +0.3% | 174,810 |
| 2024/03/25 | 2,969 | 2,970 | 2,937.5 | 2,937.5 | -42 | -1.4% | 70,480 |
| 2024/03/22 | 2,971 | 2,983 | 2,961 | 2,979.5 | +21.5 | +0.7% | 213,800 |
| 2024/03/21 | 2,950.5 | 2,961 | 2,943 | 2,958 | +49.5 | +1.7% | 212,020 |
| 2024/03/19 | 2,876.5 | 2,908.5 | 2,870.5 | 2,908.5 | +28.5 | +1% | 518,320 |
| 2024/03/18 | 2,847.5 | 2,881 | 2,845.5 | 2,880 | +54.5 | +1.9% | 307,670 |
| 2024/03/15 | 2,805 | 2,837.5 | 2,805 | 2,825.5 | +7.5 | +0.3% | 188,990 |
| 2024/03/14 | 2,803.5 | 2,818.5 | 2,790 | 2,818 | +18 | +0.6% | 167,550 |
| 2024/03/13 | 2,837.5 | 2,837.5 | 2,784.5 | 2,800 | -10 | -0.4% | 68,870 |
| 2024/03/12 | 2,798.5 | 2,811.5 | 2,769.5 | 2,810 | -13 | -0.5% | 240,700 |
| 2024/03/11 | 2,849.5 | 2,850.5 | 2,791.5 | 2,823 | -61 | -2.1% | 237,010 |
| 2024/03/08 | 2,879 | 2,902 | 2,859.5 | 2,884 | +9.5 | +0.3% | 90,330 |
| 2024/03/07 | 2,905 | 2,915.5 | 2,872 | 2,874.5 | -15.5 | -0.5% | 211,590 |
| 2024/03/06 | 2,866.5 | 2,893.5 | 2,861 | 2,890 | +10 | +0.3% | 70,630 |
| 2024/03/05 | 2,855 | 2,883 | 2,852 | 2,880 | +13.5 | +0.5% | 129,610 |
| 2024/03/04 | 2,880 | 2,884.5 | 2,859.5 | 2,866.5 | -1 | ±0% | 191,030 |
| 2024/03/01 | 2,832 | 2,869.5 | 2,832 | 2,867.5 | +39 | +1.4% | 83,320 |
| 2024/02/29 | 2,823 | 2,836 | 2,808 | 2,828.5 | -2 | -0.1% | 112,210 |
| 2024/02/28 | 2,834 | 2,837 | 2,822 | 2,830.5 | -2 | -0.1% | 64,080 |
| 2024/02/27 | 2,830.5 | 2,847.5 | 2,827.5 | 2,832.5 | +5 | +0.2% | 147,400 |
| 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 |
151～
200
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
