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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,983.5 | 2,992 | 2,981 | 2,990.5 | +9 | +0.3% | 48,530 |
| 2025/06/16 | 2,977.5 | 2,988 | 2,969 | 2,981.5 | +25.5 | +0.9% | 61,690 |
| 2025/06/13 | 2,972.5 | 2,980.5 | 2,944.5 | 2,956 | -28 | -0.9% | 118,090 |
| 2025/06/12 | 2,992 | 2,996.5 | 2,977 | 2,984 | -7.5 | -0.3% | 51,190 |
| 2025/06/11 | 2,999 | 3,000 | 2,987 | 2,991.5 | +5 | +0.2% | 84,680 |
| 2025/06/10 | 2,997 | 3,009 | 2,984.5 | 2,986.5 | -1 | ±0% | 171,900 |
| 2025/06/09 | 2,992.5 | 2,995.5 | 2,987 | 2,987.5 | +17 | +0.6% | 128,150 |
| 2025/06/06 | 2,963.5 | 2,977 | 2,963.5 | 2,970.5 | +13 | +0.4% | 29,090 |
| 2025/06/05 | 2,971 | 2,972.5 | 2,955 | 2,957.5 | -31.5 | -1.1% | 59,520 |
| 2025/06/04 | 2,988 | 2,995.5 | 2,985 | 2,989 | +17.5 | +0.6% | 209,810 |
| 2025/06/03 | 2,984 | 2,991.5 | 2,971.5 | 2,971.5 | -7 | -0.2% | 229,670 |
| 2025/06/02 | 2,984.5 | 2,984.5 | 2,968 | 2,978.5 | -35.5 | -1.2% | 130,810 |
| 2025/05/30 | 2,977.5 | 3,016 | 2,977.5 | 3,014 | -5 | -0.2% | 213,160 |
| 2025/05/29 | 2,998.5 | 3,021 | 2,993 | 3,019 | +44.5 | +1.5% | 256,480 |
| 2025/05/28 | 3,001 | 3,003 | 2,973.5 | 2,974.5 | +1 | ±0% | 200,050 |
| 2025/05/27 | 2,953 | 2,975 | 2,947.5 | 2,973.5 | +19 | +0.6% | 60,260 |
| 2025/05/26 | 2,943.5 | 2,958.5 | 2,939.5 | 2,954.5 | +20 | +0.7% | 44,760 |
| 2025/05/23 | 2,927 | 2,945 | 2,927 | 2,934.5 | +19 | +0.7% | 32,290 |
| 2025/05/22 | 2,911.5 | 2,925.5 | 2,905 | 2,915.5 | -10 | -0.3% | 54,800 |
| 2025/05/21 | 2,950 | 2,953.5 | 2,925.5 | 2,925.5 | -10 | -0.3% | 154,840 |
| 2025/05/20 | 2,957.5 | 2,969 | 2,932 | 2,935.5 | -2.5 | -0.1% | 89,030 |
| 2025/05/19 | 2,937.5 | 2,945 | 2,930.5 | 2,938 | -1 | ±0% | 30,230 |
| 2025/05/16 | 2,946.5 | 2,946.5 | 2,924.5 | 2,939 | -1 | ±0% | 41,200 |
| 2025/05/15 | 2,940 | 2,949.5 | 2,931 | 2,940 | -28 | -0.9% | 79,350 |
| 2025/05/14 | 2,972.5 | 2,972.5 | 2,936 | 2,968 | -8.5 | -0.3% | 306,740 |
| 2025/05/13 | 2,998.5 | 3,002 | 2,974 | 2,976.5 | +25 | +0.8% | 220,690 |
| 2025/05/12 | 2,946.5 | 2,951.5 | 2,925 | 2,951.5 | +20 | +0.7% | 525,710 |
| 2025/05/09 | 2,928.5 | 2,939 | 2,919 | 2,931.5 | +37.5 | +1.3% | 1,564,950 |
| 2025/05/08 | 2,894 | 2,899.5 | 2,870.5 | 2,894 | +4 | +0.1% | 91,360 |
| 2025/05/07 | 2,895.5 | 2,904 | 2,881 | 2,890 | +9.5 | +0.3% | 613,620 |
| 2025/05/02 | 2,880.5 | 2,900.5 | 2,872.5 | 2,880.5 | +11 | +0.4% | 1,129,560 |
| 2025/05/01 | 2,864.5 | 2,880 | 2,853.5 | 2,869.5 | +8.5 | +0.3% | 113,820 |
| 2025/04/30 | 2,858 | 2,866 | 2,844.5 | 2,861 | +17.5 | +0.6% | 160,460 |
| 2025/04/28 | 2,844.5 | 2,860 | 2,838.5 | 2,843.5 | +24 | +0.9% | 403,610 |
| 2025/04/25 | 2,805 | 2,829 | 2,804 | 2,819.5 | +48.5 | +1.8% | 159,030 |
| 2025/04/24 | 2,799 | 2,802 | 2,771 | 2,771 | +2 | +0.1% | 113,750 |
| 2025/04/23 | 2,785 | 2,785 | 2,757.5 | 2,769 | +50 | +1.8% | 203,060 |
| 2025/04/22 | 2,704 | 2,719 | 2,699 | 2,719 | +10 | +0.4% | 76,650 |
| 2025/04/21 | 2,732.5 | 2,732.5 | 2,705 | 2,709 | -36.5 | -1.3% | 75,900 |
| 2025/04/18 | 2,731 | 2,748 | 2,711.5 | 2,745.5 | +30.5 | +1.1% | 199,810 |
| 2025/04/17 | 2,682.5 | 2,715 | 2,674 | 2,715 | +37.5 | +1.4% | 352,360 |
| 2025/04/16 | 2,699 | 2,699 | 2,661 | 2,677.5 | -18.5 | -0.7% | 216,870 |
| 2025/04/15 | 2,699.5 | 2,711.5 | 2,696 | 2,696 | +30 | +1.1% | 38,110 |
| 2025/04/14 | 2,673.5 | 2,700 | 2,666 | 2,666 | +24 | +0.9% | 203,290 |
| 2025/04/11 | 2,581.5 | 2,654 | 2,580 | 2,642 | -80.5 | -3% | 362,170 |
| 2025/04/10 | 2,750.5 | 2,752.5 | 2,694 | 2,722.5 | +208 | +8.3% | 243,790 |
| 2025/04/09 | 2,561 | 2,561 | 2,488.5 | 2,514.5 | -96.5 | -3.7% | 574,720 |
| 2025/04/08 | 2,558 | 2,630 | 2,558 | 2,611 | +132 | +5.3% | 692,720 |
| 2025/04/07 | 2,414 | 2,516 | 2,390 | 2,479 | -185 | -6.9% | 635,050 |
| 2025/04/04 | 2,690.5 | 2,708 | 2,614 | 2,664 | -99 | -3.6% | 1,470,500 |
1～
50
件表示中 / 3722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
