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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,836 | 2,837 | 2,816 | 2,816 | -18 | -0.6% | 640 |
| 2025/07/04 | 2,850 | 2,850 | 2,828 | 2,834 | -2 | -0.1% | 36,598 |
| 2025/07/03 | 2,837 | 2,837 | 2,825 | 2,836 | +6 | +0.2% | 3,421 |
| 2025/07/02 | 2,817 | 2,841 | 2,817 | 2,830 | -6 | -0.2% | 58,626 |
| 2025/07/01 | 2,859 | 2,859 | 2,835 | 2,836 | -22 | -0.8% | 22,831 |
| 2025/06/30 | 2,878 | 2,878 | 2,858 | 2,858 | +20 | +0.7% | 6,770 |
| 2025/06/27 | 2,834 | 2,854 | 2,821 | 2,838 | +31 | +1.1% | 9,737 |
| 2025/06/26 | 2,792 | 2,808 | 2,791 | 2,807 | +8 | +0.3% | 3,802 |
| 2025/06/25 | 2,797 | 2,799 | 2,775 | 2,799 | +11 | +0.4% | 1,429 |
| 2025/06/24 | 2,798 | 2,804 | 2,782 | 2,788 | +31 | +1.1% | 31,471 |
| 2025/06/23 | 2,769 | 2,769 | 2,752 | 2,757 | -18 | -0.6% | 1,562 |
| 2025/06/20 | 2,793 | 2,801 | 2,775 | 2,775 | -11 | -0.4% | 897 |
| 2025/06/19 | 2,811 | 2,811 | 2,786 | 2,786 | -29 | -1% | 4,901 |
| 2025/06/18 | 2,785 | 2,815 | 2,785 | 2,815 | +21 | +0.8% | 31,266 |
| 2025/06/17 | 2,785 | 2,794 | 2,785 | 2,794 | +14 | +0.5% | 4,695 |
| 2025/06/16 | 2,786 | 2,789 | 2,773 | 2,780 | +22 | +0.8% | 296 |
| 2025/06/13 | 2,777 | 2,777 | 2,749 | 2,758 | -31 | -1.1% | 7,378 |
| 2025/06/12 | 2,795 | 2,796 | 2,780 | 2,789 | -2 | -0.1% | 279 |
| 2025/06/11 | 2,808 | 2,808 | 2,788 | 2,791 | +3 | +0.1% | 553 |
| 2025/06/10 | 2,799 | 2,808 | 2,788 | 2,788 | -6 | -0.2% | 2,826 |
| 2025/06/09 | 2,798 | 2,798 | 2,788 | 2,794 | +12 | +0.4% | 2,573 |
| 2025/06/06 | 2,778 | 2,782 | 2,769 | 2,782 | +19 | +0.7% | 41 |
| 2025/06/05 | 2,777 | 2,777 | 2,759 | 2,763 | -34 | -1.2% | 707 |
| 2025/06/04 | 2,791 | 2,797 | 2,787 | 2,797 | +27 | +1% | 4,517 |
| 2025/06/03 | 2,787 | 2,792 | 2,770 | 2,770 | -11 | -0.4% | 997 |
| 2025/06/02 | 2,792 | 2,792 | 2,773 | 2,781 | -38 | -1.3% | 1,714 |
| 2025/05/30 | 2,776 | 2,819 | 2,776 | 2,819 | +15 | +0.5% | 13,217 |
| 2025/05/29 | 2,799 | 2,820 | 2,795 | 2,804 | +7 | +0.3% | 12,489 |
| 2025/05/28 | 2,797 | 2,802 | 2,776 | 2,797 | +18 | +0.6% | 11,628 |
| 2025/05/27 | 2,758 | 2,779 | 2,751 | 2,779 | +17 | +0.6% | 219 |
| 2025/05/26 | 2,750 | 2,762 | 2,744 | 2,762 | +20 | +0.7% | 20,951 |
| 2025/05/23 | 2,734 | 2,746 | 2,734 | 2,742 | +19 | +0.7% | 193 |
| 2025/05/22 | 2,720 | 2,728 | 2,711 | 2,723 | -2 | -0.1% | 23,124 |
| 2025/05/21 | 2,755 | 2,755 | 2,725 | 2,725 | -17 | -0.6% | 166 |
| 2025/05/20 | 2,762 | 2,764 | 2,737 | 2,742 | -3 | -0.1% | 2,016 |
| 2025/05/19 | 2,737 | 2,750 | 2,735 | 2,745 | -2 | -0.1% | 4,500 |
| 2025/05/16 | 2,738 | 2,749 | 2,729 | 2,747 | +3 | +0.1% | 902 |
| 2025/05/15 | 2,741 | 2,751 | 2,736 | 2,744 | -7 | -0.3% | 769 |
| 2025/05/14 | 2,772 | 2,777 | 2,742 | 2,751 | -1 | ±0% | 1,575 |
| 2025/05/13 | 2,792 | 2,801 | 2,752 | 2,752 | +1 | ±0% | 47,857 |
| 2025/05/12 | 2,746 | 2,751 | 2,731 | 2,751 | +33 | +1.2% | 3,004 |
| 2025/05/09 | 2,733 | 2,742 | 2,718 | 2,718 | +16 | +0.6% | 4,245 |
| 2025/05/08 | 2,703 | 2,714 | 2,681 | 2,702 | +5 | +0.2% | 9,236 |
| 2025/05/07 | 2,705 | 2,713 | 2,690 | 2,697 | +9 | +0.3% | 6,413 |
| 2025/05/02 | 2,695 | 2,707 | 2,684 | 2,688 | +10 | +0.4% | 4,878 |
| 2025/05/01 | 2,672 | 2,689 | 2,665 | 2,678 | +6 | +0.2% | 2,823 |
| 2025/04/30 | 2,675 | 2,676 | 2,656 | 2,672 | +26 | +1% | 11,666 |
| 2025/04/28 | 2,660 | 2,677 | 2,646 | 2,646 | +11 | +0.4% | 7,565 |
| 2025/04/25 | 2,623 | 2,641 | 2,618 | 2,635 | +78 | +3.1% | 2,638 |
| 2025/04/24 | 2,612 | 2,622 | 2,557 | 2,557 | -27 | -1% | 4,234 |
1～
50
件表示中 / 1140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
