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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,488 | 2,488 | 2,409 | 2,465 | -73 | -2.9% | 32,816 |
| 2025/04/10 | 2,583 | 2,583 | 2,521 | 2,538 | +188 | +8% | 6,833 |
| 2025/04/09 | 2,415 | 2,420 | 2,331 | 2,350 | -115 | -4.7% | 7,057 |
| 2025/04/08 | 2,454 | 2,590 | 2,428 | 2,465 | +111 | +4.7% | 60,640 |
| 2025/04/07 | 2,500 | 2,542 | 2,271 | 2,354 | -196 | -7.7% | 65,096 |
| 2025/04/04 | 2,538 | 2,558 | 2,468 | 2,550 | -113 | -4.2% | 37,608 |
| 2025/04/03 | 2,567 | 2,690 | 2,566 | 2,663 | -29 | -1.1% | 36,881 |
| 2025/04/02 | 2,704 | 2,704 | 2,664 | 2,692 | -14 | -0.5% | 11,447 |
| 2025/04/01 | 2,732 | 2,732 | 2,690 | 2,706 | -44 | -1.6% | 126,302 |
| 2025/03/31 | 2,754 | 2,754 | 2,682 | 2,750 | -54 | -1.9% | 44,377 |
| 2025/03/28 | 2,814 | 2,814 | 2,778 | 2,804 | -15 | -0.5% | 51,972 |
| 2025/03/27 | 2,799 | 2,819 | 2,793 | 2,819 | +1 | ±0% | 581 |
| 2025/03/26 | 2,826 | 2,828 | 2,808 | 2,818 | +8 | +0.3% | 2,174 |
| 2025/03/25 | 2,815 | 2,820 | 2,798 | 2,810 | +44 | +1.6% | 677 |
| 2025/03/24 | 2,817 | 2,817 | 2,766 | 2,766 | -57 | -2% | 2,610 |
| 2025/03/21 | 2,803 | 2,823 | 2,789 | 2,823 | +15 | +0.5% | 2,335 |
| 2025/03/19 | 2,790 | 2,820 | 2,790 | 2,808 | +21 | +0.8% | 2,755 |
| 2025/03/18 | 2,788 | 2,799 | 2,787 | 2,787 | +31 | +1.1% | 6,087 |
| 2025/03/17 | 2,743 | 2,762 | 2,743 | 2,756 | +30 | +1.1% | 34,545 |
| 2025/03/14 | 2,706 | 2,730 | 2,690 | 2,726 | +21 | +0.8% | 1,401 |
| 2025/03/13 | 2,717 | 2,730 | 2,703 | 2,705 | -5 | -0.2% | 903 |
| 2025/03/12 | 2,681 | 2,710 | 2,681 | 2,710 | +26 | +1% | 23,606 |
| 2025/03/11 | 2,680 | 2,684 | 2,628 | 2,684 | -40 | -1.5% | 17,702 |
| 2025/03/10 | 2,750 | 2,750 | 2,700 | 2,724 | -6 | -0.2% | 9,944 |
| 2025/03/07 | 2,719 | 2,732 | 2,697 | 2,730 | -25 | -0.9% | 39,514 |
| 2025/03/06 | 2,743 | 2,762 | 2,743 | 2,755 | +35 | +1.3% | 30,015 |
| 2025/03/05 | 2,723 | 2,734 | 2,708 | 2,720 | -4 | -0.1% | 1,441 |
| 2025/03/04 | 2,724 | 2,725 | 2,695 | 2,724 | -21 | -0.8% | 21,789 |
| 2025/03/03 | 2,718 | 2,750 | 2,709 | 2,745 | +52 | +1.9% | 4,120 |
| 2025/02/28 | 2,717 | 2,718 | 2,675 | 2,693 | -47 | -1.7% | 17,927 |
| 2025/02/27 | 2,722 | 2,743 | 2,722 | 2,740 | +15 | +0.6% | 600 |
| 2025/02/26 | 2,725 | 2,725 | 2,698 | 2,725 | -17 | -0.6% | 36,609 |
| 2025/02/25 | 2,728 | 2,742 | 2,707 | 2,742 | +2 | +0.1% | 30,017 |
| 2025/02/21 | 2,729 | 2,746 | 2,727 | 2,740 | -10 | -0.4% | 39,810 |
| 2025/02/20 | 2,754 | 2,760 | 2,727 | 2,750 | -19 | -0.7% | 56,261 |
| 2025/02/19 | 2,780 | 2,788 | 2,767 | 2,769 | -25 | -0.9% | 858 |
| 2025/02/18 | 2,774 | 2,794 | 2,774 | 2,794 | +20 | +0.7% | 18,180 |
| 2025/02/17 | 2,764 | 2,777 | 2,759 | 2,774 | -5 | -0.2% | 261 |
| 2025/02/14 | 2,780 | 2,788 | 2,765 | 2,779 | ±0 | ±0% | 418 |
| 2025/02/13 | 2,757 | 2,779 | 2,750 | 2,779 | +35 | +1.3% | 309 |
| 2025/02/12 | 2,742 | 2,744 | 2,726 | 2,744 | ±0 | ±0% | 57,239 |
| 2025/02/10 | 2,743 | 2,744 | 2,730 | 2,744 | -3 | -0.1% | 167,630 |
| 2025/02/07 | 2,753 | 2,753 | 2,734 | 2,747 | -23 | -0.8% | 38,029 |
| 2025/02/06 | 2,762 | 2,775 | 2,752 | 2,770 | +6 | +0.2% | 391 |
| 2025/02/05 | 2,750 | 2,773 | 2,740 | 2,764 | +2 | +0.1% | 9,995 |
| 2025/02/04 | 2,771 | 2,771 | 2,731 | 2,762 | -24 | -0.9% | 4,654 |
| 2025/02/03 | 2,746 | 2,786 | 2,708 | 2,786 | -10 | -0.4% | 65,639 |
| 2025/01/31 | 2,790 | 2,799 | 2,778 | 2,796 | +8 | +0.3% | 1,119 |
| 2025/01/30 | 2,771 | 2,790 | 2,771 | 2,788 | +9 | +0.3% | 176 |
| 2025/01/29 | 2,772 | 2,784 | 2,770 | 2,779 | +21 | +0.8% | 3,402 |
1～
50
件表示中 / 1082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
