2,909.5
+14.5 (+0.50%)
株価:2024/12/05 11:12
15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 |
---|---|---|---|---|---|---|---|
2011/03/30 | 874 | 887 | 870 | 885 | +15 | +1.7% | 334,500 |
2011/03/29 | 868 | 875 | 859 | 870 | +2 | +0.2% | 261,100 |
2011/03/28 | 865 | 872 | 863 | 868 | ±0 | ±0% | 321,800 |
2011/03/25 | 875 | 876 | 863 | 868 | +1 | +0.1% | 176,300 |
2011/03/24 | 875 | 876 | 864 | 867 | -5 | -0.6% | 224,500 |
2011/03/23 | 876 | 881 | 866 | 872 | -8 | -0.9% | 731,200 |
2011/03/22 | 875 | 882 | 867 | 880 | +40 | +4.8% | 806,000 |
2011/03/18 | 830 | 845 | 830 | 840 | +15 | +1.8% | 357,800 |
2011/03/17 | 797 | 833 | 791 | 825 | -2 | -0.2% | 1,850,100 |
2011/03/16 | 801 | 827 | 801 | 827 | +41 | +5.2% | 294,600 |
2011/03/15 | 829 | 829 | 709 | 786 | -73 | -8.5% | 665,900 |
2011/03/14 | 839 | 880 | 839 | 859 | -70 | -7.5% | 6,406,400 |
2011/03/11 | 932 | 939 | 929 | 929 | -15 | -1.6% | 330,900 |
2011/03/10 | 952 | 952 | 941 | 944 | -14 | -1.5% | 112,300 |
2011/03/09 | 959 | 963 | 955 | 958 | +5 | +0.5% | 44,800 |
2011/03/08 | 953 | 958 | 951 | 953 | -2 | -0.2% | 275,400 |
2011/03/07 | 964 | 964 | 951 | 955 | -14 | -1.4% | 244,000 |
2011/03/04 | 972 | 975 | 966 | 969 | +7 | +0.7% | 89,300 |
2011/03/03 | 957 | 962 | 957 | 962 | +3 | +0.3% | 240,100 |
2011/03/02 | 963 | 969 | 956 | 959 | -18 | -1.8% | 838,000 |
2011/03/01 | 966 | 977 | 966 | 977 | +12 | +1.2% | 99,600 |
2011/02/28 | 952 | 966 | 949 | 965 | +10 | +1% | 301,400 |
2011/02/25 | 947 | 955 | 947 | 955 | +6 | +0.6% | 128,000 |
2011/02/24 | 953 | 956 | 944 | 949 | -11 | -1.1% | 163,100 |
2011/02/23 | 960 | 970 | 960 | 960 | -10 | -1% | 229,200 |
2011/02/22 | 980 | 980 | 969 | 970 | -16 | -1.6% | 574,500 |
2011/02/21 | 987 | 987 | 981 | 986 | ±0 | ±0% | 196,200 |
2011/02/18 | 988 | 988 | 984 | 986 | -1 | -0.1% | 186,500 |
2011/02/17 | 986 | 988 | 984 | 987 | +8 | +0.8% | 103,600 |
2011/02/16 | 976 | 984 | 975 | 979 | +3 | +0.3% | 864,400 |
2011/02/15 | 974 | 977 | 972 | 976 | +5 | +0.5% | 216,800 |
2011/02/14 | 969 | 971 | 966 | 971 | +11 | +1.1% | 403,400 |
2011/02/10 | 955 | 960 | 952 | 960 | +1 | +0.1% | 62,700 |
2011/02/09 | 961 | 963 | 954 | 959 | +4 | +0.4% | 226,600 |
2011/02/08 | 958 | 959 | 954 | 955 | +2 | +0.2% | 47,200 |
2011/02/07 | 955 | 956 | 951 | 953 | +6 | +0.6% | 93,900 |
2011/02/04 | 950 | 953 | 947 | 947 | +9 | +1% | 129,100 |
2011/02/03 | 938 | 942 | 937 | 938 | -2 | -0.2% | 38,100 |
2011/02/02 | 935 | 944 | 934 | 940 | +14 | +1.5% | 84,700 |
2011/02/01 | 924 | 928 | 923 | 926 | +5 | +0.5% | 687,200 |
2011/01/31 | 920 | 924 | 916 | 921 | -10 | -1.1% | 84,100 |
2011/01/28 | 940 | 941 | 929 | 931 | -11 | -1.2% | 104,400 |
2011/01/27 | 940 | 942 | 936 | 942 | +7 | +0.7% | 131,100 |
2011/01/26 | 935 | 939 | 935 | 935 | -5 | -0.5% | 65,000 |
2011/01/25 | 933 | 943 | 932 | 940 | +11 | +1.2% | 114,000 |
2011/01/24 | 925 | 930 | 922 | 929 | +7 | +0.8% | 47,800 |
2011/01/21 | 940 | 941 | 921 | 922 | -19 | -2% | 135,500 |
2011/01/20 | 942 | 944 | 939 | 941 | -7 | -0.7% | 128,700 |
2011/01/19 | 949 | 951 | 945 | 948 | +5 | +0.5% | 121,000 |
2011/01/18 | 941 | 946 | 939 | 943 | +3 | +0.3% | 93,600 |
3351~
3400
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