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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,799 | 2,819 | 2,792 | 2,805 | +10 | +0.4% | 1,033 |
| 2024/06/25 | 2,747 | 2,795 | 2,747 | 2,795 | +48 | +1.7% | 173,733 |
| 2024/06/24 | 2,739 | 2,757 | 2,731 | 2,747 | +15 | +0.5% | 1,156 |
| 2024/06/21 | 2,738 | 2,755 | 2,732 | 2,732 | ±0 | ±0% | 500 |
| 2024/06/20 | 2,750 | 2,750 | 2,712 | 2,732 | -2 | -0.1% | 952 |
| 2024/06/19 | 2,733 | 2,742 | 2,728 | 2,734 | +14 | +0.5% | 428 |
| 2024/06/18 | 2,727 | 2,730 | 2,715 | 2,720 | +15 | +0.6% | 149,874 |
| 2024/06/17 | 2,735 | 2,735 | 2,699 | 2,705 | -48 | -1.7% | 59,831 |
| 2024/06/14 | 2,776 | 2,776 | 2,720 | 2,753 | +17 | +0.6% | 67,281 |
| 2024/06/13 | 2,788 | 2,788 | 2,736 | 2,736 | -24 | -0.9% | 871 |
| 2024/06/12 | 2,778 | 2,778 | 2,755 | 2,760 | -24 | -0.9% | 5,059 |
| 2024/06/11 | 2,790 | 2,810 | 2,781 | 2,784 | -6 | -0.2% | 129,986 |
| 2024/06/10 | 2,787 | 2,792 | 2,771 | 2,790 | +29 | +1.1% | 931 |
| 2024/06/07 | 2,791 | 2,792 | 2,755 | 2,761 | -3 | -0.1% | 2,829 |
| 2024/06/06 | 2,737 | 2,781 | 2,737 | 2,764 | +11 | +0.4% | 4,026 |
| 2024/06/05 | 2,746 | 2,775 | 2,746 | 2,753 | -42 | -1.5% | 4,242 |
| 2024/06/04 | 2,786 | 2,806 | 2,786 | 2,795 | -11 | -0.4% | 122,673 |
| 2024/06/03 | 2,802 | 2,816 | 2,799 | 2,806 | +27 | +1% | 42,997 |
| 2024/05/31 | 2,720 | 2,782 | 2,720 | 2,779 | +52 | +1.9% | 6,743 |
| 2024/05/30 | 2,718 | 2,737 | 2,703 | 2,727 | -19 | -0.7% | 7,078 |
| 2024/05/29 | 2,775 | 2,790 | 2,746 | 2,746 | -30 | -1.1% | 3,123 |
| 2024/05/28 | 2,773 | 2,779 | 2,768 | 2,776 | +3 | +0.1% | 828 |
| 2024/05/27 | 2,756 | 2,773 | 2,754 | 2,773 | +25 | +0.9% | 4,300 |
| 2024/05/24 | 2,723 | 2,754 | 2,720 | 2,748 | -14 | -0.5% | 5,554 |
| 2024/05/23 | 2,752 | 2,763 | 2,729 | 2,762 | +18 | +0.7% | 5,030 |
| 2024/05/22 | 2,763 | 2,763 | 2,744 | 2,744 | -21 | -0.8% | 668 |
| 2024/05/21 | 2,785 | 2,790 | 2,765 | 2,765 | -6 | -0.2% | 1,131 |
| 2024/05/20 | 2,750 | 2,790 | 2,750 | 2,771 | +21 | +0.8% | 1,765 |
| 2024/05/17 | 2,731 | 2,755 | 2,727 | 2,750 | +7 | +0.3% | 2,353 |
| 2024/05/16 | 2,752 | 2,752 | 2,725 | 2,743 | +4 | +0.1% | 510 |
| 2024/05/15 | 2,752 | 2,764 | 2,737 | 2,739 | +3 | +0.1% | 10,414 |
| 2024/05/14 | 2,735 | 2,747 | 2,718 | 2,736 | +6 | +0.2% | 11,493 |
| 2024/05/13 | 2,730 | 2,734 | 2,718 | 2,730 | -3 | -0.1% | 1,328 |
| 2024/05/10 | 2,740 | 2,760 | 2,726 | 2,733 | +14 | +0.5% | 4,540 |
| 2024/05/09 | 2,726 | 2,735 | 2,711 | 2,719 | +6 | +0.2% | 4,747 |
| 2024/05/08 | 2,741 | 2,745 | 2,711 | 2,713 | -38 | -1.4% | 1,420 |
| 2024/05/07 | 2,760 | 2,760 | 2,734 | 2,751 | +17 | +0.6% | 3,043 |
| 2024/05/02 | 2,728 | 2,739 | 2,718 | 2,734 | -1 | ±0% | 9,250 |
| 2024/05/01 | 2,729 | 2,745 | 2,721 | 2,735 | -13 | -0.5% | 43,245 |
| 2024/04/30 | 2,736 | 2,751 | 2,723 | 2,748 | +59 | +2.2% | 17,142 |
| 2024/04/26 | 2,671 | 2,698 | 2,658 | 2,689 | +22 | +0.8% | 8,191 |
| 2024/04/25 | 2,692 | 2,700 | 2,667 | 2,667 | -46 | -1.7% | 75,516 |
| 2024/04/24 | 2,705 | 2,715 | 2,687 | 2,713 | +46 | +1.7% | 2,564 |
| 2024/04/23 | 2,681 | 2,691 | 2,661 | 2,667 | +14 | +0.5% | 4,585 |
| 2024/04/22 | 2,655 | 2,678 | 2,649 | 2,653 | +20 | +0.8% | 3,412 |
| 2024/04/19 | 2,660 | 2,664 | 2,604 | 2,633 | -47 | -1.8% | 109,141 |
| 2024/04/18 | 2,662 | 2,693 | 2,655 | 2,680 | +15 | +0.6% | 2,349 |
| 2024/04/17 | 2,707 | 2,707 | 2,665 | 2,665 | -34 | -1.3% | 77,034 |
| 2024/04/16 | 2,729 | 2,734 | 2,694 | 2,699 | -55 | -2% | 17,284 |
| 2024/04/15 | 2,734 | 2,756 | 2,723 | 2,754 | -4 | -0.1% | 810 |
101～
150
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
