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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,915 | 1,918 | 1,899 | 1,901 | -29 | -1.5% | 2,515 |
| 2021/08/18 | 1,918 | 1,933 | 1,914 | 1,930 | +12 | +0.6% | 825 |
| 2021/08/17 | 1,936 | 1,936 | 1,918 | 1,918 | -10 | -0.5% | 2,733 |
| 2021/08/16 | 1,950 | 1,950 | 1,924 | 1,928 | -30 | -1.5% | 421 |
| 2021/08/13 | 1,962 | 1,962 | 1,957 | 1,958 | +1 | +0.1% | 88 |
| 2021/08/12 | 1,965 | 1,972 | 1,956 | 1,957 | +1 | +0.1% | 5,187 |
| 2021/08/11 | 1,952 | 1,959 | 1,951 | 1,956 | +18 | +0.9% | 330 |
| 2021/08/10 | 1,937 | 1,953 | 1,935 | 1,938 | +7 | +0.4% | 17,151 |
| 2021/08/06 | 1,929 | 1,934 | 1,927 | 1,931 | ±0 | ±0% | 59 |
| 2021/08/05 | 1,920 | 1,931 | 1,920 | 1,931 | +6 | +0.3% | 249 |
| 2021/08/04 | 1,933 | 1,934 | 1,922 | 1,925 | -8 | -0.4% | 69,476 |
| 2021/08/03 | 1,932 | 1,938 | 1,925 | 1,933 | -9 | -0.5% | 75,221 |
| 2021/08/02 | 1,922 | 1,944 | 1,922 | 1,942 | +39 | +2% | 451 |
| 2021/07/30 | 1,924 | 1,924 | 1,903 | 1,903 | -24 | -1.2% | 30,661 |
| 2021/07/29 | 1,931 | 1,931 | 1,924 | 1,927 | +4 | +0.2% | 18,319 |
| 2021/07/28 | 1,925 | 1,934 | 1,915 | 1,923 | -18 | -0.9% | 35,395 |
| 2021/07/27 | 1,939 | 1,941 | 1,936 | 1,941 | +15 | +0.8% | 24,123 |
| 2021/07/26 | 1,944 | 1,944 | 1,925 | 1,926 | +20 | +1% | 17,359 |
| 2021/07/21 | 1,918 | 1,926 | 1,904 | 1,906 | +15 | +0.8% | 588 |
| 2021/07/20 | 1,889 | 1,897 | 1,885 | 1,891 | -19 | -1% | 677 |
| 2021/07/19 | 1,914 | 1,918 | 1,902 | 1,910 | -28 | -1.4% | 1,434 |
| 2021/07/16 | 1,932 | 1,943 | 1,927 | 1,938 | -2 | -0.1% | 371 |
| 2021/07/15 | 1,962 | 1,962 | 1,940 | 1,940 | -28 | -1.4% | 6,461 |
| 2021/07/14 | 1,958 | 1,971 | 1,957 | 1,968 | -1 | -0.1% | 266 |
| 2021/07/13 | 1,965 | 1,975 | 1,965 | 1,969 | +15 | +0.8% | 17,541 |
| 2021/07/12 | 1,951 | 1,958 | 1,947 | 1,954 | +38 | +2% | 6,281 |
| 2021/07/09 | 1,895 | 1,917 | 1,883 | 1,916 | -7 | -0.4% | 32,559 |
| 2021/07/08 | 1,934 | 1,940 | 1,923 | 1,923 | -19 | -1% | 20,228 |
| 2021/07/07 | 1,936 | 1,948 | 1,930 | 1,942 | -18 | -0.9% | 5,118 |
| 2021/07/06 | 1,961 | 1,964 | 1,953 | 1,960 | +5 | +0.3% | 504 |
| 2021/07/05 | 1,954 | 1,955 | 1,950 | 1,955 | -5 | -0.3% | 1,272 |
| 2021/07/02 | 1,947 | 1,963 | 1,947 | 1,960 | +15 | +0.8% | 185 |
| 2021/07/01 | 1,952 | 1,952 | 1,938 | 1,945 | -2 | -0.1% | 160 |
| 2021/06/30 | 1,961 | 1,963 | 1,947 | 1,947 | -6 | -0.3% | 257 |
| 2021/06/29 | 1,955 | 1,955 | 1,946 | 1,953 | -15 | -0.8% | 3,878 |
| 2021/06/28 | 1,971 | 1,972 | 1,964 | 1,968 | +5 | +0.3% | 21,218 |
| 2021/06/25 | 1,966 | 1,968 | 1,957 | 1,963 | +16 | +0.8% | 1,234 |
| 2021/06/24 | 1,947 | 1,951 | 1,942 | 1,947 | -6 | -0.3% | 230 |
| 2021/06/23 | 1,959 | 1,961 | 1,952 | 1,953 | -7 | -0.4% | 3,745 |
| 2021/06/22 | 1,945 | 1,963 | 1,941 | 1,960 | +59 | +3.1% | 921 |
| 2021/06/21 | 1,914 | 1,914 | 1,891 | 1,901 | -46 | -2.4% | 1,937 |
| 2021/06/18 | 1,966 | 1,967 | 1,947 | 1,947 | -20 | -1% | 5,819 |
| 2021/06/17 | 1,975 | 1,975 | 1,961 | 1,967 | -11 | -0.6% | 730 |
| 2021/06/16 | 1,975 | 1,984 | 1,973 | 1,978 | +2 | +0.1% | 505 |
| 2021/06/15 | 1,964 | 1,978 | 1,963 | 1,976 | +16 | +0.8% | 1,026 |
| 2021/06/14 | 1,969 | 1,970 | 1,957 | 1,960 | +5 | +0.3% | 1,225 |
| 2021/06/11 | 1,959 | 1,960 | 1,946 | 1,955 | -5 | -0.3% | 316 |
| 2021/06/10 | 1,954 | 1,964 | 1,950 | 1,960 | -1 | -0.1% | 30,232 |
| 2021/06/09 | 1,965 | 1,965 | 1,959 | 1,961 | -5 | -0.3% | 3,765 |
| 2021/06/08 | 1,964 | 1,972 | 1,959 | 1,966 | +4 | +0.2% | 662 |
801～
850
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
