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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 2,004 | 2,005 | 1,975 | 1,975 | -19 | -1% | 666 |
| 2021/03/22 | 2,002 | 2,003 | 1,985 | 1,994 | -18 | -0.9% | 1,784 |
| 2021/03/19 | 1,996 | 2,016 | 1,995 | 2,012 | +1 | ±0% | 1,925 |
| 2021/03/18 | 1,999 | 2,015 | 1,995 | 2,011 | +26 | +1.3% | 3,302 |
| 2021/03/17 | 1,975 | 1,985 | 1,974 | 1,985 | +5 | +0.3% | 1,081 |
| 2021/03/16 | 1,970 | 1,983 | 1,970 | 1,980 | +10 | +0.5% | 103 |
| 2021/03/15 | 1,961 | 1,970 | 1,957 | 1,970 | +20 | +1% | 551 |
| 2021/03/12 | 1,934 | 1,950 | 1,926 | 1,950 | +20 | +1% | 710 |
| 2021/03/11 | 1,920 | 1,930 | 1,920 | 1,930 | +11 | +0.6% | 575 |
| 2021/03/10 | 1,921 | 1,925 | 1,915 | 1,919 | +2 | +0.1% | 15,125 |
| 2021/03/09 | 1,907 | 1,919 | 1,900 | 1,917 | +25 | +1.3% | 15,929 |
| 2021/03/08 | 1,921 | 1,923 | 1,889 | 1,892 | -3 | -0.2% | 636 |
| 2021/03/05 | 1,880 | 1,895 | 1,863 | 1,895 | +7 | +0.4% | 1,333 |
| 2021/03/04 | 1,890 | 1,892 | 1,868 | 1,888 | -19 | -1% | 2,119 |
| 2021/03/03 | 1,894 | 1,907 | 1,894 | 1,907 | +13 | +0.7% | 543 |
| 2021/03/02 | 1,920 | 1,920 | 1,887 | 1,894 | -5 | -0.3% | 620 |
| 2021/03/01 | 1,896 | 1,900 | 1,894 | 1,899 | +34 | +1.8% | 240 |
| 2021/02/26 | 1,902 | 1,902 | 1,865 | 1,865 | -65 | -3.4% | 1,079 |
| 2021/02/25 | 1,932 | 1,932 | 1,927 | 1,930 | +24 | +1.3% | 86 |
| 2021/02/24 | 1,932 | 1,932 | 1,905 | 1,906 | -32 | -1.7% | 950 |
| 2021/02/22 | 1,949 | 1,949 | 1,938 | 1,938 | +7 | +0.4% | 173 |
| 2021/02/19 | 1,929 | 1,937 | 1,924 | 1,931 | -15 | -0.8% | 207 |
| 2021/02/18 | 1,966 | 1,966 | 1,940 | 1,946 | -18 | -0.9% | 550 |
| 2021/02/17 | 1,965 | 1,966 | 1,957 | 1,964 | -5 | -0.3% | 9,704 |
| 2021/02/16 | 1,961 | 1,976 | 1,959 | 1,969 | +12 | +0.6% | 696 |
| 2021/02/15 | 1,949 | 1,957 | 1,947 | 1,957 | +21 | +1.1% | 6,590 |
| 2021/02/12 | 1,940 | 1,940 | 1,930 | 1,936 | +3 | +0.2% | 164 |
| 2021/02/10 | 1,926 | 1,936 | 1,925 | 1,933 | +8 | +0.4% | 204 |
| 2021/02/09 | 1,930 | 1,930 | 1,920 | 1,925 | -1 | -0.1% | 80,346 |
| 2021/02/08 | 1,900 | 1,926 | 1,900 | 1,926 | +34 | +1.8% | 1,981 |
| 2021/02/05 | 1,882 | 1,892 | 1,880 | 1,892 | +26 | +1.4% | 1,141 |
| 2021/02/04 | 1,876 | 1,876 | 1,863 | 1,866 | -5 | -0.3% | 12 |
| 2021/02/03 | 1,860 | 1,871 | 1,859 | 1,871 | +24 | +1.3% | 164 |
| 2021/02/02 | 1,837 | 1,847 | 1,834 | 1,847 | +17 | +0.9% | 2,075 |
| 2021/02/01 | 1,805 | 1,831 | 1,805 | 1,830 | +22 | +1.2% | 2,156 |
| 2021/01/29 | 1,845 | 1,845 | 1,808 | 1,808 | -33 | -1.8% | 2,325 |
| 2021/01/28 | 1,825 | 1,844 | 1,822 | 1,841 | -24 | -1.3% | 429 |
| 2021/01/27 | 1,861 | 1,865 | 1,856 | 1,865 | +15 | +0.8% | 14 |
| 2021/01/26 | 1,855 | 1,855 | 1,849 | 1,850 | -11 | -0.6% | 378 |
| 2021/01/25 | 1,863 | 1,863 | 1,861 | 1,861 | +3 | +0.2% | 136 |
| 2021/01/22 | 1,850 | 1,859 | 1,849 | 1,858 | -4 | -0.2% | 2,484 |
| 2021/01/21 | 1,860 | 1,867 | 1,860 | 1,862 | +14 | +0.8% | 72,984 |
| 2021/01/20 | 1,861 | 1,861 | 1,845 | 1,848 | -6 | -0.3% | 31 |
| 2021/01/19 | 1,854 | 1,862 | 1,854 | 1,854 | +9 | +0.5% | 62 |
| 2021/01/18 | 1,846 | 1,850 | 1,842 | 1,845 | -16 | -0.9% | 134 |
| 2021/01/15 | 1,874 | 1,876 | 1,858 | 1,861 | -11 | -0.6% | 50 |
| 2021/01/14 | 1,862 | 1,888 | 1,862 | 1,872 | +6 | +0.3% | 858 |
| 2021/01/13 | 1,858 | 1,867 | 1,857 | 1,866 | +9 | +0.5% | 319 |
| 2021/01/12 | 1,853 | 1,860 | 1,845 | 1,857 | +10 | +0.5% | 800 |
| 2021/01/08 | 1,833 | 1,850 | 1,833 | 1,847 | +21 | +1.2% | 1,641 |
901～
950
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
