ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ（年１回決算型）

1305 / 東証(その他) / ETF・REIT等

3,251 +14 (+0.43%)

株価：2025/08/22 15:30 15分ディレイ

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
2023/03/13	2,123	2,123	2,097.5	2,118.5	-26.5	-1.2%	139,590
2023/03/10	2,161.5	2,168	2,142.5	2,145	-42.5	-1.9%	357,080
2023/03/09	2,179	2,188.5	2,179	2,187.5	+21.5	+1%	101,530
2023/03/08	2,156	2,168	2,155	2,166	+6.5	+0.3%	129,280
2023/03/07	2,147.5	2,161	2,147.5	2,159.5	+8	+0.4%	111,250
2023/03/06	2,146	2,153	2,143.5	2,151.5	+19.5	+0.9%	128,940
2023/03/03	2,117.5	2,135	2,114	2,132	+27	+1.3%	358,720
2023/03/02	2,113.5	2,116	2,101.5	2,105	-3	-0.1%	295,830
2023/03/01	2,101	2,109.5	2,095	2,108	+4	+0.2%	215,210
2023/02/28	2,108.5	2,113.5	2,101	2,104	+0.5	±0%	60,080
2023/02/27	2,093.5	2,104.5	2,093.5	2,103.5	+6.5	+0.3%	73,550
2023/02/24	2,086.5	2,100.5	2,084	2,097	+11	+0.5%	125,580
2023/02/22	2,095	2,097.5	2,079.5	2,086	-20.5	-1%	111,000
2023/02/21	2,110.5	2,114	2,102	2,106.5	-2.5	-0.1%	61,520
2023/02/20	2,105.5	2,110.5	2,100	2,109	+6.5	+0.3%	59,340
2023/02/17	2,096	2,108.5	2,096	2,102.5	-10.5	-0.5%	340,420
2023/02/16	2,107	2,114	2,105	2,113	+15.5	+0.7%	98,790
2023/02/15	2,109.5	2,111	2,093.5	2,097.5	-7	-0.3%	81,250
2023/02/14	2,106.5	2,108	2,098	2,104.5	+19.5	+0.9%	329,860
2023/02/13	2,094	2,098	2,078	2,085	-10	-0.5%	54,920
2023/02/10	2,092.5	2,111	2,090.5	2,095	-0.5	±0%	319,570
2023/02/09	2,086	2,098	2,084.5	2,095.5	+2.5	+0.1%	365,320
2023/02/08	2,096	2,101	2,088.5	2,093	-0.5	±0%	102,220
2023/02/07	2,094.5	2,100	2,091.5	2,093.5	+6	+0.3%	157,230
2023/02/06	2,098	2,100	2,086	2,087.5	+8	+0.4%	300,670
2023/02/03	2,072	2,084	2,069	2,079.5	+4.5	+0.2%	158,310
2023/02/02	2,084.5	2,084.5	2,070.5	2,075	-7	-0.3%	160,000
2023/02/01	2,097.5	2,100.5	2,080.5	2,082	-1.5	-0.1%	113,020
2023/01/31	2,098	2,102	2,082	2,083.5	-10	-0.5%	134,780
2023/01/30	2,092.5	2,098	2,087	2,093.5	±0	±0%	236,400
2023/01/27	2,091.5	2,096.5	2,086.5	2,093.5	+6.5	+0.3%	84,440
2023/01/26	2,094	2,099.5	2,083.5	2,087	-2	-0.1%	221,930
2023/01/25	2,076.5	2,094	2,076.5	2,089	+7.5	+0.4%	163,050
2023/01/24	2,065.5	2,084.5	2,065.5	2,081.5	+27.5	+1.3%	293,940
2023/01/23	2,052.5	2,056.5	2,045	2,054	+21.5	+1.1%	206,170
2023/01/20	2,016.5	2,034	2,016.5	2,032.5	+10.5	+0.5%	301,770
2023/01/19	2,028.5	2,032.5	2,020.5	2,022	-20.5	-1%	65,100
2023/01/18	2,014.5	2,045	2,007.5	2,042.5	+35	+1.7%	118,350
2023/01/17	1,997.5	2,011	1,995	2,007.5	+16	+0.8%	61,720
2023/01/16	1,997	2,002.5	1,990	1,991.5	-16.5	-0.8%	142,180
2023/01/13	2,012	2,021.5	2,004.5	2,008	-7	-0.3%	36,080
2023/01/12	2,007.5	2,016.5	2,005	2,015	+9.5	+0.5%	34,080
2023/01/11	1,994.5	2,007.5	1,994.5	2,005.5	+21	+1.1%	22,370
2023/01/10	1,995	1,999	1,984.5	1,984.5	+6	+0.3%	106,220
2023/01/06	1,965.5	1,984.5	1,965	1,978.5	-9.5	-0.5%	138,120
2023/01/05	1,974.5	1,988	1,968	1,988	+16	+0.8%	57,430
2023/01/04	1,982.5	1,982.5	1,965	1,972	-27	-1.4%	121,170
2022/12/30	2,007.5	2,013.5	1,997	1,999	+2	+0.1%	90,480
2022/12/29	1,997.5	2,000.5	1,985	1,997	-14	-0.7%	96,660
2022/12/28	2,009	2,012.5	2,001	2,011	-2.5	-0.1%	38,620

601～ 650 件表示中 / 3768件

類似銘柄と比較する

現在ご覧いただいている「ｉＦＴＰＸ年１」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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ｉＦＴＰＸ年１	32,510円	-	-	-	-	-	-
ＳＰＤＲゴール	45,500円	-	-	-	-	-	-
上場ＴＰＸ	3,179円	-	-	-	-	-	-
ＮＦＮＫ２２５	43,900円	-	-	-	-	-	-
上場２２５	43,990円	-	-	-	-	-	-