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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,971.5 | 1,973.5 | 1,934 | 1,947.5 | -33 | -1.7% | 328,530 |
| 2022/03/03 | 1,981.5 | 1,991 | 1,977 | 1,980.5 | +22.5 | +1.1% | 47,760 |
| 2022/03/02 | 1,969 | 1,974.5 | 1,957 | 1,958 | -41.5 | -2.1% | 237,930 |
| 2022/03/01 | 2,007.5 | 2,014 | 1,997.5 | 1,999.5 | +13.5 | +0.7% | 58,390 |
| 2022/02/28 | 1,979 | 1,990.5 | 1,968 | 1,986 | +7 | +0.4% | 267,520 |
| 2022/02/25 | 1,967 | 1,979.5 | 1,961 | 1,979 | +19.5 | +1% | 307,560 |
| 2022/02/24 | 1,966 | 1,979 | 1,942 | 1,959.5 | -19 | -1% | 870,210 |
| 2022/02/22 | 1,979 | 1,992 | 1,968.5 | 1,978.5 | -32 | -1.6% | 249,970 |
| 2022/02/21 | 1,997.5 | 2,016.5 | 1,988 | 2,010.5 | -15 | -0.7% | 167,980 |
| 2022/02/18 | 2,011 | 2,032.5 | 2,006.5 | 2,025.5 | -9 | -0.4% | 144,270 |
| 2022/02/17 | 2,046.5 | 2,048 | 2,022.5 | 2,034.5 | -15 | -0.7% | 385,730 |
| 2022/02/16 | 2,050.5 | 2,053.5 | 2,043 | 2,049.5 | +36 | +1.8% | 226,660 |
| 2022/02/15 | 2,034.5 | 2,035.5 | 2,007 | 2,013.5 | -19.5 | -1% | 196,530 |
| 2022/02/14 | 2,028.5 | 2,039 | 2,015 | 2,033 | -33 | -1.6% | 343,510 |
| 2022/02/10 | 2,074 | 2,075 | 2,054 | 2,066 | +7.5 | +0.4% | 112,090 |
| 2022/02/09 | 2,051 | 2,062.5 | 2,045 | 2,058.5 | +18.5 | +0.9% | 43,540 |
| 2022/02/08 | 2,032 | 2,046 | 2,032 | 2,040 | +10.5 | +0.5% | 254,950 |
| 2022/02/07 | 2,025 | 2,031 | 2,012 | 2,029.5 | -2 | -0.1% | 261,550 |
| 2022/02/04 | 2,015 | 2,035.5 | 2,009.5 | 2,031.5 | +9.5 | +0.5% | 161,010 |
| 2022/02/03 | 2,020.5 | 2,032 | 2,019.5 | 2,022 | -19 | -0.9% | 133,780 |
| 2022/02/02 | 2,013 | 2,041 | 2,013 | 2,041 | +42.5 | +2.1% | 134,520 |
| 2022/02/01 | 2,016 | 2,023.5 | 1,993 | 1,998.5 | ±0 | ±0% | 199,700 |
| 2022/01/31 | 1,971 | 2,002.5 | 1,962 | 1,998.5 | +19.5 | +1% | 297,010 |
| 2022/01/28 | 1,965 | 1,980.5 | 1,952.5 | 1,979 | +42 | +2.2% | 172,030 |
| 2022/01/27 | 2,001 | 2,007 | 1,932 | 1,937 | -55 | -2.8% | 488,130 |
| 2022/01/26 | 2,001 | 2,005 | 1,985 | 1,992 | -6.5 | -0.3% | 83,910 |
| 2022/01/25 | 2,021 | 2,023 | 1,982 | 1,998.5 | -35.5 | -1.7% | 844,660 |
| 2022/01/24 | 2,011 | 2,036 | 2,004.5 | 2,034 | +3.5 | +0.2% | 84,060 |
| 2022/01/21 | 2,015.5 | 2,033.5 | 2,000.5 | 2,030.5 | -12 | -0.6% | 554,200 |
| 2022/01/20 | 2,019 | 2,049.5 | 2,009 | 2,042.5 | +20.5 | +1% | 169,100 |
| 2022/01/19 | 2,047 | 2,060 | 2,015 | 2,022 | -62 | -3% | 201,570 |
| 2022/01/18 | 2,099.5 | 2,110.5 | 2,075 | 2,084 | -9 | -0.4% | 168,990 |
| 2022/01/17 | 2,091 | 2,107 | 2,089 | 2,093 | +10 | +0.5% | 44,320 |
| 2022/01/14 | 2,085 | 2,088 | 2,065.5 | 2,083 | -29.5 | -1.4% | 276,350 |
| 2022/01/13 | 2,120 | 2,120.5 | 2,111 | 2,112.5 | -13.5 | -0.6% | 59,540 |
| 2022/01/12 | 2,107 | 2,129 | 2,105.5 | 2,126 | +33 | +1.6% | 99,590 |
| 2022/01/11 | 2,098 | 2,100.5 | 2,075.5 | 2,093 | -10.5 | -0.5% | 781,840 |
| 2022/01/07 | 2,114 | 2,123 | 2,086 | 2,103.5 | -2 | -0.1% | 588,700 |
| 2022/01/06 | 2,132 | 2,139 | 2,104 | 2,105.5 | -41 | -1.9% | 245,920 |
| 2022/01/05 | 2,146.5 | 2,151.5 | 2,141.5 | 2,146.5 | +8.5 | +0.4% | 146,810 |
| 2022/01/04 | 2,124 | 2,140 | 2,111.5 | 2,138 | +41 | +2% | 173,150 |
| 2021/12/30 | 2,096.5 | 2,107.5 | 2,085 | 2,097 | -8.5 | -0.4% | 159,530 |
| 2021/12/29 | 2,106.5 | 2,116 | 2,098.5 | 2,105.5 | -2 | -0.1% | 93,780 |
| 2021/12/28 | 2,099 | 2,109 | 2,093.5 | 2,107.5 | +27 | +1.3% | 254,110 |
| 2021/12/27 | 2,089.5 | 2,090.5 | 2,080 | 2,080.5 | -9 | -0.4% | 46,760 |
| 2021/12/24 | 2,097.5 | 2,100 | 2,089 | 2,089.5 | -2 | -0.1% | 75,260 |
| 2021/12/23 | 2,083 | 2,092 | 2,080.5 | 2,091.5 | +17 | +0.8% | 50,160 |
| 2021/12/22 | 2,075.5 | 2,082 | 2,068 | 2,074.5 | +3.5 | +0.2% | 93,880 |
| 2021/12/21 | 2,070 | 2,080 | 2,058.5 | 2,071 | +30 | +1.5% | 187,210 |
| 2021/12/20 | 2,068.5 | 2,073 | 2,040.5 | 2,041 | -47 | -2.3% | 147,390 |
851～
900
件表示中 / 3768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
