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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,771 | 2,771 | 2,731 | 2,762 | -24 | -0.9% | 4,654 |
| 2025/02/03 | 2,746 | 2,786 | 2,708 | 2,786 | -10 | -0.4% | 65,639 |
| 2025/01/31 | 2,790 | 2,799 | 2,778 | 2,796 | +8 | +0.3% | 1,119 |
| 2025/01/30 | 2,771 | 2,790 | 2,771 | 2,788 | +9 | +0.3% | 176 |
| 2025/01/29 | 2,772 | 2,784 | 2,770 | 2,779 | +21 | +0.8% | 3,402 |
| 2025/01/28 | 2,750 | 2,777 | 2,736 | 2,758 | -2 | -0.1% | 5,056 |
| 2025/01/27 | 2,773 | 2,785 | 2,756 | 2,760 | +3 | +0.1% | 2,149 |
| 2025/01/24 | 2,759 | 2,777 | 2,747 | 2,757 | -2 | -0.1% | 4,835 |
| 2025/01/23 | 2,749 | 2,760 | 2,740 | 2,759 | +16 | +0.6% | 1,397 |
| 2025/01/22 | 2,739 | 2,745 | 2,734 | 2,743 | +29 | +1.1% | 567 |
| 2025/01/21 | 2,731 | 2,735 | 2,701 | 2,714 | -2 | -0.1% | 10,908 |
| 2025/01/20 | 2,702 | 2,725 | 2,702 | 2,716 | +32 | +1.2% | 19,706 |
| 2025/01/17 | 2,681 | 2,685 | 2,653 | 2,684 | -11 | -0.4% | 33,104 |
| 2025/01/16 | 2,708 | 2,719 | 2,690 | 2,695 | -2 | -0.1% | 394 |
| 2025/01/15 | 2,708 | 2,709 | 2,688 | 2,697 | +8 | +0.3% | 3,161 |
| 2025/01/14 | 2,713 | 2,717 | 2,674 | 2,689 | -30 | -1.1% | 26,952 |
| 2025/01/10 | 2,729 | 2,737 | 2,718 | 2,719 | -24 | -0.9% | 940 |
| 2025/01/09 | 2,764 | 2,764 | 2,731 | 2,743 | -42 | -1.5% | 1,576 |
| 2025/01/08 | 2,788 | 2,788 | 2,768 | 2,785 | -11 | -0.4% | 19,619 |
| 2025/01/07 | 2,781 | 2,804 | 2,767 | 2,796 | +30 | +1.1% | 22,759 |
| 2025/01/06 | 2,811 | 2,811 | 2,755 | 2,766 | -31 | -1.1% | 206,838 |
| 2024/12/30 | 2,815 | 2,820 | 2,787 | 2,797 | -13 | -0.5% | 10,289 |
| 2024/12/27 | 2,785 | 2,814 | 2,785 | 2,810 | +36 | +1.3% | 14,503 |
| 2024/12/26 | 2,743 | 2,774 | 2,743 | 2,774 | +32 | +1.2% | 32,343 |
| 2024/12/25 | 2,738 | 2,742 | 2,714 | 2,742 | +4 | +0.1% | 3,776 |
| 2024/12/24 | 2,743 | 2,743 | 2,730 | 2,738 | +3 | +0.1% | 655 |
| 2024/12/23 | 2,722 | 2,735 | 2,716 | 2,735 | +30 | +1.1% | 2,496 |
| 2024/12/20 | 2,724 | 2,732 | 2,705 | 2,705 | -17 | -0.6% | 2,854 |
| 2024/12/19 | 2,681 | 2,726 | 2,679 | 2,722 | -6 | -0.2% | 24,804 |
| 2024/12/18 | 2,731 | 2,744 | 2,728 | 2,728 | -4 | -0.1% | 593 |
| 2024/12/17 | 2,744 | 2,766 | 2,732 | 2,732 | -13 | -0.5% | 1,028 |
| 2024/12/16 | 2,754 | 2,758 | 2,741 | 2,745 | -8 | -0.3% | 1,095 |
| 2024/12/13 | 2,762 | 2,762 | 2,738 | 2,753 | -20 | -0.7% | 279 |
| 2024/12/12 | 2,793 | 2,793 | 2,773 | 2,773 | +16 | +0.6% | 154,773 |
| 2024/12/11 | 2,752 | 2,757 | 2,739 | 2,757 | -38 | -1.4% | 9,965 |
| 2024/12/10 | 2,762 | 2,795 | 2,743 | 2,795 | +48 | +1.7% | 1,805 |
| 2024/12/09 | 2,745 | 2,749 | 2,726 | 2,747 | +10 | +0.4% | 644 |
| 2024/12/06 | 2,750 | 2,750 | 2,725 | 2,737 | -11 | -0.4% | 2,453 |
| 2024/12/05 | 2,767 | 2,767 | 2,742 | 2,748 | -8 | -0.3% | 493 |
| 2024/12/04 | 2,763 | 2,763 | 2,740 | 2,756 | -4 | -0.1% | 4,079 |
| 2024/12/03 | 2,733 | 2,771 | 2,733 | 2,760 | +35 | +1.3% | 18,074 |
| 2024/12/02 | 2,691 | 2,725 | 2,689 | 2,725 | +42 | +1.6% | 2,886 |
| 2024/11/29 | 2,690 | 2,691 | 2,674 | 2,683 | -5 | -0.2% | 2,517 |
| 2024/11/28 | 2,662 | 2,697 | 2,658 | 2,688 | +13 | +0.5% | 4,261 |
| 2024/11/27 | 2,690 | 2,690 | 2,658 | 2,675 | -19 | -0.7% | 1,629 |
| 2024/11/26 | 2,708 | 2,708 | 2,675 | 2,694 | -28 | -1% | 2,463 |
| 2024/11/25 | 2,724 | 2,740 | 2,720 | 2,722 | +18 | +0.7% | 585 |
| 2024/11/22 | 2,695 | 2,710 | 2,694 | 2,704 | +14 | +0.5% | 455 |
| 2024/11/21 | 2,704 | 2,707 | 2,686 | 2,690 | -16 | -0.6% | 1,945 |
| 2024/11/20 | 2,714 | 2,725 | 2,696 | 2,706 | -18 | -0.7% | 2,800 |
51～
100
件表示中 / 1087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
