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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,970 | 1,971 | 1,959 | 1,962 | +2 | +0.1% | 172 |
| 2021/06/04 | 1,956 | 1,961 | 1,949 | 1,960 | -1 | -0.1% | 346 |
| 2021/06/03 | 1,948 | 1,967 | 1,948 | 1,961 | +17 | +0.9% | 660 |
| 2021/06/02 | 1,931 | 1,949 | 1,918 | 1,944 | +17 | +0.9% | 219 |
| 2021/06/01 | 1,932 | 1,932 | 1,914 | 1,927 | +2 | +0.1% | 202 |
| 2021/05/31 | 1,946 | 1,946 | 1,921 | 1,925 | -24 | -1.2% | 786 |
| 2021/05/28 | 1,938 | 1,952 | 1,938 | 1,949 | +37 | +1.9% | 2,563 |
| 2021/05/27 | 1,916 | 1,919 | 1,909 | 1,912 | -15 | -0.8% | 225 |
| 2021/05/26 | 1,914 | 1,927 | 1,913 | 1,927 | +4 | +0.2% | 201 |
| 2021/05/25 | 1,922 | 1,923 | 1,918 | 1,923 | +7 | +0.4% | 338 |
| 2021/05/24 | 1,906 | 1,922 | 1,906 | 1,916 | +9 | +0.5% | 605 |
| 2021/05/21 | 1,901 | 1,911 | 1,900 | 1,907 | +9 | +0.5% | 1,675 |
| 2021/05/20 | 1,890 | 1,902 | 1,889 | 1,898 | ±0 | ±0% | 207 |
| 2021/05/19 | 1,889 | 1,903 | 1,885 | 1,898 | -13 | -0.7% | 399 |
| 2021/05/18 | 1,890 | 1,914 | 1,888 | 1,911 | +30 | +1.6% | 369 |
| 2021/05/17 | 1,900 | 1,900 | 1,872 | 1,881 | -6 | -0.3% | 216 |
| 2021/05/14 | 1,876 | 1,890 | 1,872 | 1,887 | +35 | +1.9% | 974 |
| 2021/05/13 | 1,863 | 1,872 | 1,848 | 1,852 | -27 | -1.4% | 21,184 |
| 2021/05/12 | 1,907 | 1,910 | 1,863 | 1,879 | -27 | -1.4% | 1,422 |
| 2021/05/11 | 1,939 | 1,939 | 1,903 | 1,906 | -48 | -2.5% | 838 |
| 2021/05/10 | 1,938 | 1,956 | 1,938 | 1,954 | +20 | +1% | 527 |
| 2021/05/07 | 1,932 | 1,940 | 1,927 | 1,934 | +3 | +0.2% | 371 |
| 2021/05/06 | 1,923 | 1,939 | 1,922 | 1,931 | +34 | +1.8% | 6,598 |
| 2021/04/30 | 1,910 | 1,914 | 1,897 | 1,897 | -12 | -0.6% | 1,256 |
| 2021/04/28 | 1,903 | 1,914 | 1,901 | 1,909 | +8 | +0.4% | 184 |
| 2021/04/27 | 1,918 | 1,918 | 1,901 | 1,901 | -17 | -0.9% | 295 |
| 2021/04/26 | 1,921 | 1,921 | 1,909 | 1,918 | +5 | +0.3% | 471 |
| 2021/04/23 | 1,909 | 1,915 | 1,905 | 1,913 | -11 | -0.6% | 524 |
| 2021/04/22 | 1,913 | 1,924 | 1,905 | 1,924 | +37 | +2% | 10,454 |
| 2021/04/21 | 1,897 | 1,899 | 1,880 | 1,887 | -41 | -2.1% | 12,613 |
| 2021/04/20 | 1,942 | 1,942 | 1,922 | 1,928 | -31 | -1.6% | 1,224 |
| 2021/04/19 | 1,961 | 1,964 | 1,956 | 1,959 | -4 | -0.2% | 952 |
| 2021/04/16 | 1,965 | 1,965 | 1,954 | 1,963 | +1 | +0.1% | 260 |
| 2021/04/15 | 1,965 | 1,965 | 1,956 | 1,962 | +7 | +0.4% | 223 |
| 2021/04/14 | 1,957 | 1,957 | 1,947 | 1,955 | -6 | -0.3% | 588 |
| 2021/04/13 | 1,960 | 1,970 | 1,959 | 1,961 | +5 | +0.3% | 199 |
| 2021/04/12 | 1,970 | 1,970 | 1,955 | 1,956 | -3 | -0.2% | 2,744 |
| 2021/04/09 | 1,957 | 1,977 | 1,957 | 1,959 | +5 | +0.3% | 9,799 |
| 2021/04/08 | 1,965 | 1,965 | 1,947 | 1,954 | -33 | -1.7% | 880 |
| 2021/04/07 | 1,982 | 1,987 | 1,970 | 1,987 | +14 | +0.7% | 889 |
| 2021/04/06 | 2,010 | 2,010 | 1,972 | 1,973 | -27 | -1.4% | 577 |
| 2021/04/05 | 1,999 | 2,005 | 1,993 | 2,000 | +9 | +0.5% | 343 |
| 2021/04/02 | 1,997 | 1,997 | 1,984 | 1,991 | +13 | +0.7% | 12,758 |
| 2021/04/01 | 1,990 | 1,994 | 1,973 | 1,978 | +3 | +0.2% | 1,088 |
| 2021/03/31 | 1,984 | 1,996 | 1,975 | 1,975 | -23 | -1.2% | 669 |
| 2021/03/30 | 2,000 | 2,000 | 1,987 | 1,998 | +8 | +0.4% | 4,853 |
| 2021/03/29 | 2,009 | 2,009 | 1,979 | 1,990 | +4 | +0.2% | 2,042 |
| 2021/03/26 | 1,978 | 1,990 | 1,976 | 1,986 | +28 | +1.4% | 1,025 |
| 2021/03/25 | 1,943 | 1,963 | 1,943 | 1,958 | +25 | +1.3% | 654 |
| 2021/03/24 | 1,959 | 1,959 | 1,928 | 1,933 | -42 | -2.1% | 1,343 |
851～
900
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
