ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（年４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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,704 | 2,707 | 2,686 | 2,690 | -16 | -0.6% | 1,945 |
| 2024/11/20 | 2,714 | 2,725 | 2,696 | 2,706 | -18 | -0.7% | 2,800 |
| 2024/11/19 | 2,713 | 2,724 | 2,698 | 2,724 | +17 | +0.6% | 330 |
| 2024/11/18 | 2,700 | 2,712 | 2,695 | 2,707 | -9 | -0.3% | 28,072 |
| 2024/11/15 | 2,741 | 2,741 | 2,716 | 2,716 | +6 | +0.2% | 4,079 |
| 2024/11/14 | 2,727 | 2,742 | 2,710 | 2,710 | -12 | -0.4% | 1,530 |
| 2024/11/13 | 2,751 | 2,751 | 2,706 | 2,722 | -23 | -0.8% | 1,662 |
| 2024/11/12 | 2,764 | 2,776 | 2,739 | 2,745 | -5 | -0.2% | 18,336 |
| 2024/11/11 | 2,742 | 2,760 | 2,739 | 2,750 | -2 | -0.1% | 5,813 |
| 2024/11/08 | 2,770 | 2,775 | 2,743 | 2,752 | -20 | -0.7% | 4,500 |
| 2024/11/07 | 2,750 | 2,772 | 2,725 | 2,772 | +45 | +1.7% | 5,373 |
| 2024/11/06 | 2,687 | 2,738 | 2,678 | 2,727 | +22 | +0.8% | 14,857 |
| 2024/11/05 | 2,657 | 2,705 | 2,652 | 2,705 | +53 | +2% | 640 |
| 2024/11/01 | 2,680 | 2,680 | 2,645 | 2,652 | -49 | -1.8% | 99,737 |
| 2024/10/31 | 2,700 | 2,707 | 2,689 | 2,701 | -14 | -0.5% | 200 |
| 2024/10/30 | 2,705 | 2,720 | 2,699 | 2,715 | +27 | +1% | 1,275 |
| 2024/10/29 | 2,671 | 2,689 | 2,663 | 2,688 | +24 | +0.9% | 1,085 |
| 2024/10/28 | 2,601 | 2,670 | 2,601 | 2,664 | +37 | +1.4% | 106,307 |
| 2024/10/25 | 2,621 | 2,633 | 2,610 | 2,627 | -16 | -0.6% | 96,330 |
| 2024/10/24 | 2,627 | 2,649 | 2,610 | 2,643 | +3 | +0.1% | 1,933 |
| 2024/10/23 | 2,658 | 2,666 | 2,637 | 2,640 | -17 | -0.6% | 27,533 |
| 2024/10/22 | 2,694 | 2,694 | 2,641 | 2,657 | -32 | -1.2% | 102,220 |
| 2024/10/21 | 2,707 | 2,707 | 2,677 | 2,689 | -3 | -0.1% | 1,581 |
| 2024/10/18 | 2,713 | 2,713 | 2,690 | 2,692 | -6 | -0.2% | 2,186 |
| 2024/10/17 | 2,717 | 2,717 | 2,691 | 2,698 | +3 | +0.1% | 224 |
| 2024/10/16 | 2,724 | 2,724 | 2,684 | 2,695 | -37 | -1.4% | 56,005 |
| 2024/10/15 | 2,745 | 2,748 | 2,728 | 2,732 | +18 | +0.7% | 462,178 |
| 2024/10/11 | 2,728 | 2,729 | 2,710 | 2,714 | -4 | -0.1% | 226,910 |
| 2024/10/10 | 2,722 | 2,732 | 2,713 | 2,718 | +5 | +0.2% | 1,511 |
| 2024/10/09 | 2,720 | 2,731 | 2,702 | 2,713 | -17 | -0.6% | 2,959 |
| 2024/10/08 | 2,750 | 2,750 | 2,721 | 2,730 | -43 | -1.6% | 11,419 |
| 2024/10/07 | 2,788 | 2,788 | 2,765 | 2,773 | +47 | +1.7% | 34,118 |
| 2024/10/04 | 2,726 | 2,739 | 2,715 | 2,726 | +15 | +0.6% | 552 |
| 2024/10/03 | 2,729 | 2,745 | 2,710 | 2,711 | +31 | +1.2% | 3,976 |
| 2024/10/02 | 2,689 | 2,704 | 2,671 | 2,680 | -39 | -1.4% | 67,147 |
| 2024/10/01 | 2,695 | 2,724 | 2,691 | 2,719 | +47 | +1.8% | 631 |
| 2024/09/30 | 2,658 | 2,728 | 2,658 | 2,672 | -103 | -3.7% | 10,682 |
| 2024/09/27 | 2,720 | 2,775 | 2,697 | 2,775 | +56 | +2.1% | 25,644 |
| 2024/09/26 | 2,670 | 2,719 | 2,670 | 2,719 | +64 | +2.4% | 195,377 |
| 2024/09/25 | 2,660 | 2,675 | 2,648 | 2,655 | -7 | -0.3% | 331 |
| 2024/09/24 | 2,666 | 2,680 | 2,660 | 2,662 | +15 | +0.6% | 632 |
| 2024/09/20 | 2,666 | 2,671 | 2,643 | 2,647 | +31 | +1.2% | 1,257 |
| 2024/09/19 | 2,616 | 2,635 | 2,613 | 2,616 | +50 | +1.9% | 3,337 |
| 2024/09/18 | 2,580 | 2,587 | 2,550 | 2,566 | +3 | +0.1% | 23,253 |
| 2024/09/17 | 2,575 | 2,584 | 2,525 | 2,563 | -12 | -0.5% | 2,537 |
| 2024/09/13 | 2,599 | 2,599 | 2,570 | 2,575 | -22 | -0.8% | 408 |
| 2024/09/12 | 2,593 | 2,607 | 2,578 | 2,597 | +66 | +2.6% | 2,232 |
| 2024/09/11 | 2,570 | 2,570 | 2,512 | 2,531 | -51 | -2% | 93,920 |
| 2024/09/10 | 2,614 | 2,614 | 2,582 | 2,582 | ±0 | ±0% | 3,451 |
| 2024/09/09 | 2,580 | 2,586 | 2,521 | 2,582 | -21 | -0.8% | 46,203 |
1～
50
件表示中 / 989件
類似銘柄と比較する
現在ご覧いただいている「ｉＦＴＰＸ年４」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
