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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,763.5 | 2,821.5 | 2,758 | 2,815 | +45.5 | +1.6% | 145,630 |
| 2024/10/25 | 2,781 | 2,784.5 | 2,759 | 2,769.5 | -21.5 | -0.8% | 273,460 |
| 2024/10/24 | 2,769 | 2,800.5 | 2,760 | 2,791 | -3 | -0.1% | 2,283,270 |
| 2024/10/23 | 2,803.5 | 2,817.5 | 2,787.5 | 2,794 | -31.5 | -1.1% | 148,750 |
| 2024/10/22 | 2,836.5 | 2,839 | 2,792.5 | 2,825.5 | -19.5 | -0.7% | 305,890 |
| 2024/10/21 | 2,853 | 2,853 | 2,830 | 2,845 | -1 | ±0% | 357,580 |
| 2024/10/18 | 2,855.5 | 2,863 | 2,843 | 2,846 | +3 | +0.1% | 197,730 |
| 2024/10/17 | 2,863 | 2,868 | 2,843 | 2,843 | -6 | -0.2% | 446,000 |
| 2024/10/16 | 2,845.5 | 2,870 | 2,838 | 2,849 | -37 | -1.3% | 845,520 |
| 2024/10/15 | 2,900.5 | 2,904.5 | 2,885 | 2,886 | +21.5 | +0.8% | 444,630 |
| 2024/10/11 | 2,875 | 2,885 | 2,863.5 | 2,864.5 | -7.5 | -0.3% | 97,730 |
| 2024/10/10 | 2,889.5 | 2,889.5 | 2,868.5 | 2,872 | +7.5 | +0.3% | 86,120 |
| 2024/10/09 | 2,882 | 2,886 | 2,855 | 2,864.5 | +1.5 | +0.1% | 132,810 |
| 2024/10/08 | 2,875.5 | 2,876.5 | 2,850.5 | 2,863 | -56 | -1.9% | 142,490 |
| 2024/10/07 | 2,904.5 | 2,919 | 2,895 | 2,919 | +66.5 | +2.3% | 102,880 |
| 2024/10/04 | 2,845.5 | 2,860 | 2,843.5 | 2,852.5 | +10.5 | +0.4% | 66,490 |
| 2024/10/03 | 2,872 | 2,872 | 2,838 | 2,842 | +35 | +1.2% | 33,700 |
| 2024/10/02 | 2,806 | 2,835.5 | 2,797.5 | 2,807 | -38.5 | -1.4% | 40,870 |
| 2024/10/01 | 2,823 | 2,856 | 2,816.5 | 2,845.5 | +50.5 | +1.8% | 19,710 |
| 2024/09/30 | 2,792.5 | 2,828 | 2,789.5 | 2,795 | -113.5 | -3.9% | 56,750 |
| 2024/09/27 | 2,883.5 | 2,908.5 | 2,857 | 2,908.5 | +63 | +2.2% | 203,250 |
| 2024/09/26 | 2,806 | 2,847 | 2,805.5 | 2,845.5 | +68 | +2.4% | 906,040 |
| 2024/09/25 | 2,779 | 2,792 | 2,774 | 2,777.5 | -2 | -0.1% | 47,610 |
| 2024/09/24 | 2,807.5 | 2,808 | 2,779.5 | 2,779.5 | +6.5 | +0.2% | 1,070,760 |
| 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 |
201～
250
件表示中 / 3768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
