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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 4,309 | 4,330 | 4,290 | 4,324 | +29 | +0.7% | 115,440 |
| 2026/08/07 | 4,278 | 4,295 | 4,261 | 4,295 | +16 | +0.4% | 57,090 |
| 2026/08/06 | 4,240 | 4,280 | 4,240 | 4,279 | +20 | +0.5% | 128,770 |
| 2026/08/05 | 4,212 | 4,262 | 4,212 | 4,259 | +93 | +2.2% | 103,340 |
| 2026/08/04 | 4,160 | 4,178 | 4,131 | 4,166 | +4 | +0.1% | 133,990 |
| 2026/08/03 | 4,169 | 4,174 | 4,086 | 4,162 | -59 | -1.4% | 215,020 |
| 2026/07/31 | 4,232 | 4,266 | 4,200 | 4,221 | +59 | +1.4% | 170,900 |
| 2026/07/30 | 4,156 | 4,194 | 4,129 | 4,162 | -32 | -0.8% | 164,750 |
| 2026/07/29 | 4,195 | 4,200 | 4,142 | 4,194 | +16 | +0.4% | 63,320 |
| 2026/07/28 | 4,229 | 4,233 | 4,155 | 4,178 | -103 | -2.4% | 257,200 |
| 2026/07/27 | 4,262 | 4,281 | 4,234 | 4,281 | +55 | +1.3% | 154,280 |
| 2026/07/24 | 4,217 | 4,226 | 4,203 | 4,226 | -40 | -0.9% | 159,020 |
| 2026/07/23 | 4,253 | 4,280 | 4,253 | 4,266 | +18 | +0.4% | 36,150 |
| 2026/07/22 | 4,257 | 4,285 | 4,240 | 4,248 | +22 | +0.5% | 123,330 |
| 2026/07/21 | 4,164 | 4,226 | 4,141 | 4,226 | +95 | +2.3% | 48,010 |
| 2026/07/17 | 4,203 | 4,204 | 4,065 | 4,131 | -110 | -2.6% | 402,900 |
| 2026/07/16 | 4,258 | 4,277 | 4,233 | 4,241 | -56 | -1.3% | 219,920 |
| 2026/07/15 | 4,279 | 4,300 | 4,250 | 4,297 | +41 | +1% | 38,780 |
| 2026/07/14 | 4,222 | 4,260 | 4,197 | 4,256 | +21 | +0.5% | 61,960 |
| 2026/07/13 | 4,258 | 4,286 | 4,198 | 4,235 | -11 | -0.3% | 58,520 |
| 2026/07/10 | 4,265 | 4,279 | 4,243 | 4,246 | +9 | +0.2% | 41,200 |
| 2026/07/09 | 4,226 | 4,250 | 4,215 | 4,237 | -68 | -1.6% | 173,600 |
| 2026/07/08 | 4,320 | 4,360 | 4,305 | 4,305 | -63 | -1.4% | 450,400 |
| 2026/07/07 | 4,404 | 4,438 | 4,347 | 4,368 | -39 | -0.9% | 145,560 |
| 2026/07/06 | 4,368 | 4,407 | 4,362 | 4,407 | +46 | +1.1% | 85,990 |
| 2026/07/03 | 4,320 | 4,361 | 4,292 | 4,361 | +36 | +0.8% | 165,230 |
| 2026/07/02 | 4,300 | 4,346 | 4,288 | 4,325 | +22 | +0.5% | 404,910 |
| 2026/07/01 | 4,332 | 4,346 | 4,289 | 4,303 | +9 | +0.2% | 184,450 |
| 2026/06/30 | 4,310 | 4,310 | 4,263 | 4,294 | +33 | +0.8% | 174,420 |
| 2026/06/29 | 4,281 | 4,286 | 4,229 | 4,261 | +16 | +0.4% | 321,130 |
| 2026/06/26 | 4,274 | 4,297 | 4,216 | 4,245 | -59 | -1.4% | 173,910 |
| 2026/06/25 | 4,313 | 4,324 | 4,274 | 4,304 | +61 | +1.4% | 586,820 |
| 2026/06/24 | 4,279 | 4,295 | 4,222 | 4,243 | -36 | -0.8% | 301,630 |
| 2026/06/23 | 4,393 | 4,394 | 4,279 | 4,279 | -110 | -2.5% | 590,710 |
| 2026/06/22 | 4,338 | 4,403 | 4,329 | 4,389 | +48 | +1.1% | 113,960 |
| 2026/06/19 | 4,396 | 4,400 | 4,314 | 4,341 | -28 | -0.6% | 133,240 |
| 2026/06/18 | 4,333 | 4,380 | 4,333 | 4,369 | +70 | +1.6% | 122,880 |
| 2026/06/17 | 4,278 | 4,327 | 4,276 | 4,299 | +19 | +0.4% | 71,520 |
| 2026/06/16 | 4,279 | 4,295 | 4,267 | 4,280 | -5 | -0.1% | 500,590 |
| 2026/06/15 | 4,263 | 4,320 | 4,263 | 4,285 | +119 | +2.9% | 259,960 |
| 2026/06/12 | 4,175 | 4,205 | 4,150 | 4,166 | +61 | +1.5% | 421,040 |
| 2026/06/11 | 4,067 | 4,114 | 4,037 | 4,105 | -15 | -0.4% | 153,520 |
| 2026/06/10 | 4,166 | 4,168 | 4,105 | 4,120 | -60 | -1.4% | 327,260 |
| 2026/06/09 | 4,185 | 4,185 | 4,134 | 4,180 | +51 | +1.2% | 110,160 |
| 2026/06/08 | 4,130 | 4,152 | 4,094 | 4,129 | -101 | -2.4% | 280,980 |
| 2026/06/05 | 4,238 | 4,250 | 4,214 | 4,230 | -3 | -0.1% | 223,480 |
| 2026/06/04 | 4,245 | 4,248 | 4,216 | 4,233 | -54 | -1.3% | 842,140 |
| 2026/06/03 | 4,245 | 4,304 | 4,236 | 4,287 | +87 | +2.1% | 104,890 |
| 2026/06/02 | 4,200 | 4,203 | 4,155 | 4,200 | -22 | -0.5% | 270,990 |
| 2026/06/01 | 4,236 | 4,252 | 4,211 | 4,222 | -15 | -0.4% | 191,480 |
51～
100
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
