ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（年１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 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 4,208 | 4,249 | 4,208 | 4,229 | +21 | +0.5% | 80,190 |
| 2026/10/23 | 4,220 | 4,220 | 4,155 | 4,208 | -35 | -0.8% | 199,800 |
| 2026/10/22 | 4,309 | 4,325 | 4,240 | 4,243 | -53 | -1.2% | 36,220 |
| 2026/10/21 | 4,314 | 4,318 | 4,296 | 4,296 | +38 | +0.9% | 14,810 |
| 2026/10/20 | 4,305 | 4,310 | 4,250 | 4,258 | -63 | -1.5% | 44,830 |
| 2026/10/19 | 4,279 | 4,325 | 4,260 | 4,321 | +3 | +0.1% | 70,590 |
| 2026/10/16 | 4,300 | 4,332 | 4,300 | 4,318 | +60 | +1.4% | 88,160 |
| 2026/10/15 | 4,295 | 4,295 | 4,230 | 4,258 | -107 | -2.5% | 98,750 |
| 2026/10/14 | 4,380 | 4,380 | 4,349 | 4,365 | -5 | -0.1% | 45,710 |
| 2026/10/13 | 4,361 | 4,370 | 4,334 | 4,370 | +10 | +0.2% | 51,310 |
| 2026/10/09 | 4,348 | 4,367 | 4,333 | 4,360 | +10 | +0.2% | 35,040 |
| 2026/10/08 | 4,396 | 4,396 | 4,343 | 4,350 | -63 | -1.4% | 98,630 |
| 2026/10/07 | 4,436 | 4,463 | 4,413 | 4,413 | -34 | -0.8% | 27,770 |
| 2026/10/06 | 4,428 | 4,453 | 4,409 | 4,447 | +38 | +0.9% | 38,440 |
| 2026/10/05 | 4,399 | 4,409 | 4,379 | 4,409 | +68 | +1.6% | 131,680 |
| 2026/10/02 | 4,358 | 4,376 | 4,341 | 4,341 | -50 | -1.1% | 73,410 |
| 2026/10/01 | 4,350 | 4,399 | 4,327 | 4,391 | +32 | +0.7% | 281,390 |
| 2026/09/30 | 4,337 | 4,376 | 4,313 | 4,359 | +50 | +1.2% | 73,220 |
| 2026/09/29 | 4,340 | 4,356 | 4,277 | 4,309 | -27 | -0.6% | 77,470 |
| 2026/09/28 | 4,363 | 4,375 | 4,332 | 4,336 | -15 | -0.3% | 81,240 |
| 2026/09/25 | 4,315 | 4,353 | 4,314 | 4,351 | +59 | +1.4% | 38,740 |
| 2026/09/24 | 4,321 | 4,330 | 4,292 | 4,292 | -17 | -0.4% | 34,620 |
| 2026/09/18 | 4,340 | 4,340 | 4,288 | 4,309 | -3 | -0.1% | 45,410 |
| 2026/09/17 | 4,315 | 4,333 | 4,299 | 4,312 | +36 | +0.8% | 54,700 |
| 2026/09/16 | 4,278 | 4,289 | 4,269 | 4,276 | +18 | +0.4% | 86,820 |
| 2026/09/15 | 4,280 | 4,280 | 4,240 | 4,258 | -13 | -0.3% | 72,330 |
| 2026/09/14 | 4,234 | 4,280 | 4,217 | 4,271 | +35 | +0.8% | 22,800 |
| 2026/09/11 | 4,179 | 4,247 | 4,171 | 4,236 | -35 | -0.8% | 155,020 |
| 2026/09/10 | 4,250 | 4,271 | 4,230 | 4,271 | +12 | +0.3% | 352,430 |
| 2026/09/09 | 4,254 | 4,286 | 4,249 | 4,259 | -14 | -0.3% | 219,920 |
| 2026/09/08 | 4,304 | 4,334 | 4,273 | 4,273 | -70 | -1.6% | 310,750 |
| 2026/09/07 | 4,343 | 4,360 | 4,333 | 4,343 | +15 | +0.3% | 44,570 |
| 2026/09/04 | 4,328 | 4,336 | 4,287 | 4,328 | +13 | +0.3% | 85,840 |
| 2026/09/03 | 4,326 | 4,350 | 4,309 | 4,315 | +16 | +0.4% | 97,320 |
| 2026/09/02 | 4,339 | 4,351 | 4,295 | 4,299 | -102 | -2.3% | 43,830 |
| 2026/09/01 | 4,355 | 4,420 | 4,350 | 4,401 | +37 | +0.8% | 93,170 |
| 2026/08/31 | 4,321 | 4,382 | 4,315 | 4,364 | +1 | ±0% | 184,510 |
| 2026/08/28 | 4,338 | 4,386 | 4,338 | 4,363 | +20 | +0.5% | 33,710 |
| 2026/08/27 | 4,343 | 4,350 | 4,328 | 4,343 | +9 | +0.2% | 26,340 |
| 2026/08/26 | 4,321 | 4,339 | 4,312 | 4,334 | +26 | +0.6% | 32,540 |
| 2026/08/25 | 4,293 | 4,314 | 4,276 | 4,308 | +10 | +0.2% | 40,090 |
| 2026/08/24 | 4,298 | 4,300 | 4,282 | 4,298 | +11 | +0.3% | 17,460 |
| 2026/08/21 | 4,244 | 4,289 | 4,244 | 4,287 | +9 | +0.2% | 21,840 |
| 2026/08/20 | 4,247 | 4,278 | 4,246 | 4,278 | +52 | +1.2% | 99,880 |
| 2026/08/19 | 4,310 | 4,310 | 4,219 | 4,226 | -129 | -3% | 269,960 |
| 2026/08/18 | 4,393 | 4,413 | 4,353 | 4,355 | -49 | -1.1% | 775,390 |
| 2026/08/17 | 4,439 | 4,439 | 4,392 | 4,404 | -15 | -0.3% | 65,010 |
| 2026/08/14 | 4,417 | 4,444 | 4,411 | 4,419 | +21 | +0.5% | 834,330 |
| 2026/08/13 | 4,392 | 4,404 | 4,370 | 4,398 | +38 | +0.9% | 78,060 |
| 2026/08/12 | 4,341 | 4,360 | 4,319 | 4,360 | +36 | +0.8% | 73,260 |
1～
50
件表示中 / 4052件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
