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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,879 | 1,879 | 1,860 | 1,860 | -24 | -1.3% | 17,735 |
| 2022/06/14 | 1,873 | 1,884 | 1,869 | 1,884 | -24 | -1.3% | 7,878 |
| 2022/06/13 | 1,908 | 1,911 | 1,899 | 1,908 | -39 | -2% | 6,433 |
| 2022/06/10 | 1,956 | 1,957 | 1,946 | 1,947 | -29 | -1.5% | 7,594 |
| 2022/06/09 | 1,985 | 1,985 | 1,970 | 1,976 | +6 | +0.3% | 6,141 |
| 2022/06/08 | 1,960 | 1,974 | 1,960 | 1,970 | +21 | +1.1% | 74,728 |
| 2022/06/07 | 1,948 | 1,960 | 1,946 | 1,949 | +7 | +0.4% | 81,972 |
| 2022/06/06 | 1,922 | 1,944 | 1,922 | 1,942 | +7 | +0.4% | 5,532 |
| 2022/06/03 | 1,947 | 1,947 | 1,933 | 1,935 | +5 | +0.3% | 7,426 |
| 2022/06/02 | 1,936 | 1,936 | 1,922 | 1,930 | -10 | -0.5% | 5,502 |
| 2022/06/01 | 1,918 | 1,942 | 1,918 | 1,940 | +25 | +1.3% | 10,769 |
| 2022/05/31 | 1,922 | 1,929 | 1,915 | 1,915 | -11 | -0.6% | 904 |
| 2022/05/30 | 1,915 | 1,928 | 1,906 | 1,926 | +36 | +1.9% | 69,405 |
| 2022/05/27 | 1,904 | 1,904 | 1,889 | 1,890 | +8 | +0.4% | 7,334 |
| 2022/05/26 | 1,880 | 1,894 | 1,880 | 1,882 | -2 | -0.1% | 491 |
| 2022/05/25 | 1,881 | 1,887 | 1,871 | 1,884 | +3 | +0.2% | 6,724 |
| 2022/05/24 | 1,902 | 1,902 | 1,881 | 1,881 | -16 | -0.8% | 76,115 |
| 2022/05/23 | 1,897 | 1,901 | 1,891 | 1,897 | +16 | +0.9% | 17,840 |
| 2022/05/20 | 1,865 | 1,882 | 1,865 | 1,881 | +19 | +1% | 6,004 |
| 2022/05/19 | 1,843 | 1,862 | 1,843 | 1,862 | -26 | -1.4% | 1,318 |
| 2022/05/18 | 1,883 | 1,894 | 1,880 | 1,888 | +17 | +0.9% | 1,207 |
| 2022/05/17 | 1,874 | 1,874 | 1,866 | 1,871 | +5 | +0.3% | 625 |
| 2022/05/16 | 1,889 | 1,889 | 1,862 | 1,866 | -1 | -0.1% | 604 |
| 2022/05/13 | 1,846 | 1,870 | 1,845 | 1,867 | +34 | +1.9% | 10,607 |
| 2022/05/12 | 1,838 | 1,850 | 1,830 | 1,833 | -20 | -1.1% | 6,335 |
| 2022/05/11 | 1,856 | 1,863 | 1,848 | 1,853 | -14 | -0.7% | 835 |
| 2022/05/10 | 1,862 | 1,868 | 1,843 | 1,867 | -15 | -0.8% | 6,148 |
| 2022/05/09 | 1,900 | 1,902 | 1,881 | 1,882 | -32 | -1.7% | 1,145 |
| 2022/05/06 | 1,904 | 1,922 | 1,897 | 1,914 | +14 | +0.7% | 2,219 |
| 2022/05/02 | 1,903 | 1,912 | 1,890 | 1,900 | ±0 | ±0% | 63,963 |
| 2022/04/28 | 1,864 | 1,900 | 1,864 | 1,900 | +36 | +1.9% | 7,050 |
| 2022/04/27 | 1,851 | 1,864 | 1,845 | 1,864 | -18 | -1% | 1,749 |
| 2022/04/26 | 1,886 | 1,888 | 1,876 | 1,882 | +2 | +0.1% | 3,830 |
| 2022/04/25 | 1,872 | 1,884 | 1,869 | 1,880 | -25 | -1.3% | 53,501 |
| 2022/04/22 | 1,907 | 1,910 | 1,896 | 1,905 | -24 | -1.2% | 771 |
| 2022/04/21 | 1,927 | 1,932 | 1,924 | 1,929 | +12 | +0.6% | 680 |
| 2022/04/20 | 1,917 | 1,928 | 1,910 | 1,917 | +19 | +1% | 1,586 |
| 2022/04/19 | 1,896 | 1,900 | 1,886 | 1,898 | +17 | +0.9% | 48,737 |
| 2022/04/18 | 1,881 | 1,883 | 1,865 | 1,881 | -18 | -0.9% | 30,593 |
| 2022/04/15 | 1,892 | 1,903 | 1,884 | 1,899 | -10 | -0.5% | 543 |
| 2022/04/14 | 1,895 | 1,910 | 1,895 | 1,909 | +15 | +0.8% | 516 |
| 2022/04/13 | 1,870 | 1,894 | 1,870 | 1,894 | +27 | +1.4% | 6,841 |
| 2022/04/12 | 1,892 | 1,892 | 1,864 | 1,867 | -21 | -1.1% | 1,554 |
| 2022/04/11 | 1,888 | 1,899 | 1,885 | 1,888 | -6 | -0.3% | 5,536 |
| 2022/04/08 | 1,910 | 1,910 | 1,887 | 1,894 | -3 | -0.2% | 17,899 |
| 2022/04/07 | 1,906 | 1,906 | 1,884 | 1,897 | -46 | -2.4% | 946 |
| 2022/04/06 | 1,956 | 1,957 | 1,940 | 1,943 | -27 | -1.4% | 3,903 |
| 2022/04/05 | 1,994 | 1,994 | 1,965 | 1,970 | -3 | -0.2% | 450 |
| 2022/04/04 | 1,968 | 1,975 | 1,965 | 1,973 | +5 | +0.3% | 278 |
| 2022/04/01 | 1,955 | 1,969 | 1,943 | 1,968 | -1 | -0.1% | 116 |
601～
650
件表示中 / 990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
