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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,643 | 2,643 | 2,589 | 2,603 | -19 | -0.7% | 3,953 |
| 2024/09/05 | 2,610 | 2,649 | 2,596 | 2,622 | -14 | -0.5% | 10,417 |
| 2024/09/04 | 2,652 | 2,674 | 2,629 | 2,636 | -99 | -3.6% | 12,993 |
| 2024/09/03 | 2,724 | 2,745 | 2,719 | 2,735 | +15 | +0.6% | 990 |
| 2024/09/02 | 2,742 | 2,742 | 2,704 | 2,720 | +3 | +0.1% | 59,314 |
| 2024/08/30 | 2,700 | 2,719 | 2,697 | 2,717 | +17 | +0.6% | 59,316 |
| 2024/08/29 | 2,683 | 2,700 | 2,683 | 2,700 | +2 | +0.1% | 1,262 |
| 2024/08/28 | 2,682 | 2,698 | 2,675 | 2,698 | +11 | +0.4% | 3,596 |
| 2024/08/27 | 2,669 | 2,688 | 2,660 | 2,687 | +22 | +0.8% | 20,740 |
| 2024/08/26 | 2,691 | 2,691 | 2,654 | 2,665 | -25 | -0.9% | 7,902 |
| 2024/08/23 | 2,675 | 2,693 | 2,663 | 2,690 | +13 | +0.5% | 3,171 |
| 2024/08/22 | 2,672 | 2,680 | 2,660 | 2,677 | +7 | +0.3% | 19,158 |
| 2024/08/21 | 2,646 | 2,671 | 2,646 | 2,670 | -6 | -0.2% | 1,780 |
| 2024/08/20 | 2,676 | 2,682 | 2,660 | 2,676 | +36 | +1.4% | 1,450 |
| 2024/08/19 | 2,675 | 2,684 | 2,640 | 2,640 | -46 | -1.7% | 23,318 |
| 2024/08/16 | 2,665 | 2,686 | 2,650 | 2,686 | +84 | +3.2% | 2,976 |
| 2024/08/15 | 2,599 | 2,620 | 2,590 | 2,602 | +12 | +0.5% | 3,172 |
| 2024/08/14 | 2,600 | 2,602 | 2,565 | 2,590 | +31 | +1.2% | 5,007 |
| 2024/08/13 | 2,518 | 2,559 | 2,518 | 2,559 | +49 | +2% | 766 |
| 2024/08/09 | 2,500 | 2,510 | 2,449 | 2,510 | +53 | +2.2% | 657 |
| 2024/08/08 | 2,457 | 2,506 | 2,449 | 2,457 | -84 | -3.3% | 1,626 |
| 2024/08/07 | 2,371 | 2,547 | 2,371 | 2,541 | +120 | +5% | 38,430 |
| 2024/08/06 | 2,259 | 2,472 | 2,259 | 2,421 | +262 | +12.1% | 68,582 |
| 2024/08/05 | 2,491 | 2,491 | 2,130 | 2,159 | -382 | -15% | 357,009 |
| 2024/08/02 | 2,607 | 2,609 | 2,539 | 2,541 | -166 | -6.1% | 31,517 |
| 2024/08/01 | 2,795 | 2,795 | 2,689 | 2,707 | -92 | -3.3% | 71,198 |
| 2024/07/31 | 2,764 | 2,800 | 2,724 | 2,799 | +39 | +1.4% | 21,103 |
| 2024/07/30 | 2,752 | 2,762 | 2,737 | 2,760 | -4 | -0.1% | 38,702 |
| 2024/07/29 | 2,713 | 2,772 | 2,713 | 2,764 | +59 | +2.2% | 21,807 |
| 2024/07/26 | 2,694 | 2,731 | 2,694 | 2,705 | -6 | -0.2% | 41,155 |
| 2024/07/25 | 2,780 | 2,780 | 2,709 | 2,711 | -85 | -3% | 6,490 |
| 2024/07/24 | 2,835 | 2,835 | 2,795 | 2,796 | -42 | -1.5% | 22,923 |
| 2024/07/23 | 2,872 | 2,872 | 2,830 | 2,838 | +7 | +0.2% | 1,300 |
| 2024/07/22 | 2,867 | 2,867 | 2,829 | 2,831 | -38 | -1.3% | 2,637 |
| 2024/07/19 | 2,884 | 2,884 | 2,847 | 2,869 | -4 | -0.1% | 4,502 |
| 2024/07/18 | 2,915 | 2,915 | 2,868 | 2,873 | -48 | -1.6% | 2,692 |
| 2024/07/17 | 2,931 | 2,942 | 2,915 | 2,921 | +11 | +0.4% | 1,420 |
| 2024/07/16 | 2,926 | 2,926 | 2,906 | 2,910 | +9 | +0.3% | 2,272 |
| 2024/07/12 | 2,900 | 2,934 | 2,890 | 2,901 | -35 | -1.2% | 2,882 |
| 2024/07/11 | 2,930 | 2,950 | 2,929 | 2,936 | +22 | +0.8% | 17,164 |
| 2024/07/10 | 2,895 | 2,914 | 2,890 | 2,914 | +15 | +0.5% | 33,930 |
| 2024/07/09 | 2,879 | 2,911 | 2,874 | 2,899 | +21 | +0.7% | 87,830 |
| 2024/07/08 | 2,839 | 2,894 | 2,839 | 2,878 | -11 | -0.4% | 4,742 |
| 2024/07/05 | 2,915 | 2,915 | 2,889 | 2,889 | -21 | -0.7% | 849 |
| 2024/07/04 | 2,901 | 2,910 | 2,886 | 2,910 | +27 | +0.9% | 1,726 |
| 2024/07/03 | 2,904 | 2,904 | 2,860 | 2,883 | +19 | +0.7% | 200,692 |
| 2024/07/02 | 2,855 | 2,872 | 2,833 | 2,864 | +32 | +1.1% | 94,805 |
| 2024/07/01 | 2,865 | 2,865 | 2,826 | 2,832 | +15 | +0.5% | 37,482 |
| 2024/06/28 | 2,803 | 2,830 | 2,803 | 2,817 | +18 | +0.6% | 1,249 |
| 2024/06/27 | 2,805 | 2,805 | 2,781 | 2,799 | -6 | -0.2% | 1,125 |
51～
100
件表示中 / 989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
