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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/03 | 2,721 | 2,768 | 2,717 | 2,763 | -68.5 | -2.4% | 711,010 |
| 2025/04/02 | 2,861 | 2,861 | 2,822 | 2,831.5 | -20.5 | -0.7% | 278,810 |
| 2025/04/01 | 2,891.5 | 2,894 | 2,848 | 2,852 | -5 | -0.2% | 417,980 |
| 2025/03/31 | 2,869 | 2,878.5 | 2,841 | 2,857 | -102.5 | -3.5% | 567,760 |
| 2025/03/28 | 2,979 | 2,979 | 2,942.5 | 2,959.5 | -24.5 | -0.8% | 202,870 |
| 2025/03/27 | 2,960 | 2,984 | 2,955.5 | 2,984 | -1.5 | -0.1% | 108,240 |
| 2025/03/26 | 2,992 | 2,995 | 2,972 | 2,985.5 | +17 | +0.6% | 37,180 |
| 2025/03/25 | 2,984 | 2,989.5 | 2,960.5 | 2,968.5 | +9 | +0.3% | 42,120 |
| 2025/03/24 | 2,979 | 2,979.5 | 2,959 | 2,959.5 | -14 | -0.5% | 65,100 |
| 2025/03/21 | 2,958.5 | 2,990.5 | 2,956 | 2,973.5 | +7 | +0.2% | 95,080 |
| 2025/03/19 | 2,956.5 | 2,985.5 | 2,956.5 | 2,966.5 | +15.5 | +0.5% | 38,540 |
| 2025/03/18 | 2,954.5 | 2,964 | 2,950 | 2,951 | +23 | +0.8% | 92,870 |
| 2025/03/17 | 2,906.5 | 2,928 | 2,906.5 | 2,928 | +48.5 | +1.7% | 73,060 |
| 2025/03/14 | 2,849 | 2,890 | 2,848.5 | 2,879.5 | +17.5 | +0.6% | 65,950 |
| 2025/03/13 | 2,885 | 2,892 | 2,862 | 2,862 | -4 | -0.1% | 99,950 |
| 2025/03/12 | 2,833 | 2,871 | 2,833 | 2,866 | +27 | +1% | 170,130 |
| 2025/03/11 | 2,825 | 2,839 | 2,780 | 2,839 | -26.5 | -0.9% | 189,870 |
| 2025/03/10 | 2,879 | 2,881 | 2,859 | 2,865.5 | -7.5 | -0.3% | 36,600 |
51～
100
件表示中 / 3754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
