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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,938.5 | 2,959.5 | 2,935 | 2,943.5 | +10.5 | +0.4% | 33,420 |
| 2025/02/17 | 2,922.5 | 2,940.5 | 2,920.5 | 2,933 | +8.5 | +0.3% | 24,890 |
| 2025/02/14 | 2,950 | 2,953 | 2,924.5 | 2,924.5 | -11 | -0.4% | 23,230 |
| 2025/02/13 | 2,915.5 | 2,939.5 | 2,911 | 2,935.5 | +36 | +1.2% | 38,790 |
| 2025/02/12 | 2,900 | 2,903 | 2,885 | 2,899.5 | -4 | -0.1% | 17,790 |
| 2025/02/10 | 2,901.5 | 2,905 | 2,890 | 2,903.5 | +2.5 | +0.1% | 54,760 |
| 2025/02/07 | 2,909.5 | 2,915.5 | 2,894 | 2,901 | -19.5 | -0.7% | 25,190 |
| 2025/02/06 | 2,919.5 | 2,937.5 | 2,914.5 | 2,920.5 | +11 | +0.4% | 20,390 |
| 2025/02/05 | 2,913.5 | 2,935.5 | 2,899 | 2,909.5 | +10 | +0.3% | 56,940 |
| 2025/02/04 | 2,929.5 | 2,931 | 2,893 | 2,899.5 | +13 | +0.5% | 139,380 |
| 2025/02/03 | 2,886 | 2,907 | 2,878.5 | 2,886.5 | -73.5 | -2.5% | 142,390 |
| 2025/01/31 | 2,952.5 | 2,964 | 2,944.5 | 2,960 | +10 | +0.3% | 189,810 |
| 2025/01/30 | 2,933 | 2,954 | 2,933 | 2,950 | +3 | +0.1% | 55,790 |
| 2025/01/29 | 2,937.5 | 2,949 | 2,934.5 | 2,947 | +24.5 | +0.8% | 46,320 |
| 2025/01/28 | 2,910.5 | 2,941 | 2,898.5 | 2,922.5 | -2.5 | -0.1% | 111,470 |
| 2025/01/27 | 2,938.5 | 2,950 | 2,921 | 2,925 | +10 | +0.3% | 73,560 |
| 2025/01/24 | 2,923.5 | 2,941 | 2,910 | 2,915 | -3 | -0.1% | 57,080 |
| 2025/01/23 | 2,915.5 | 2,924 | 2,903 | 2,918 | +17.5 | +0.6% | 29,260 |
| 2025/01/22 | 2,899.5 | 2,908 | 2,895.5 | 2,900.5 | +16.5 | +0.6% | 36,740 |
| 2025/01/21 | 2,897 | 2,898 | 2,858.5 | 2,884 | +10.5 | +0.4% | 157,220 |
| 2025/01/20 | 2,862 | 2,886 | 2,861 | 2,873.5 | +33.5 | +1.2% | 166,310 |
| 2025/01/17 | 2,843.5 | 2,843.5 | 2,811 | 2,840 | -13.5 | -0.5% | 153,100 |
| 2025/01/16 | 2,869 | 2,878.5 | 2,848.5 | 2,853.5 | -0.5 | ±0% | 106,890 |
| 2025/01/15 | 2,870.5 | 2,871.5 | 2,845 | 2,854 | +7 | +0.2% | 41,500 |
| 2025/01/14 | 2,877 | 2,878.5 | 2,832.5 | 2,847 | -32 | -1.1% | 142,620 |
| 2025/01/10 | 2,887.5 | 2,901 | 2,879 | 2,879 | -33.5 | -1.2% | 42,720 |
| 2025/01/09 | 2,931 | 2,931 | 2,892.5 | 2,912.5 | -26 | -0.9% | 83,490 |
| 2025/01/08 | 2,940.5 | 2,944 | 2,927 | 2,938.5 | -14 | -0.5% | 47,460 |
| 2025/01/07 | 2,937 | 2,965.5 | 2,925 | 2,952.5 | +32 | +1.1% | 273,730 |
| 2025/01/06 | 2,956 | 2,964.5 | 2,914.5 | 2,920.5 | -27.5 | -0.9% | 448,120 |
| 2024/12/30 | 2,976 | 2,980.5 | 2,946 | 2,948 | -22.5 | -0.8% | 320,800 |
| 2024/12/27 | 2,945.5 | 2,975 | 2,945 | 2,970.5 | +37 | +1.3% | 153,160 |
| 2024/12/26 | 2,897 | 2,933.5 | 2,897 | 2,933.5 | +35 | +1.2% | 119,080 |
| 2024/12/25 | 2,898 | 2,898.5 | 2,869.5 | 2,898.5 | +9.5 | +0.3% | 18,470 |
| 2024/12/24 | 2,900 | 2,900 | 2,886 | 2,889 | +2 | +0.1% | 19,040 |
| 2024/12/23 | 2,878.5 | 2,893.5 | 2,872.5 | 2,887 | +19 | +0.7% | 45,470 |
| 2024/12/20 | 2,888.5 | 2,892 | 2,863.5 | 2,868 | -3.5 | -0.1% | 80,090 |
| 2024/12/19 | 2,835 | 2,883.5 | 2,832 | 2,871.5 | -11.5 | -0.4% | 72,270 |
| 2024/12/18 | 2,885 | 2,905.5 | 2,883 | 2,883 | -4.5 | -0.2% | 50,350 |
| 2024/12/17 | 2,905.5 | 2,927 | 2,887.5 | 2,887.5 | -12 | -0.4% | 70,970 |
| 2024/12/16 | 2,910 | 2,918 | 2,897.5 | 2,899.5 | -8 | -0.3% | 24,420 |
| 2024/12/13 | 2,919.5 | 2,919.5 | 2,896.5 | 2,907.5 | -31.5 | -1.1% | 53,470 |
| 2024/12/12 | 2,938 | 2,953 | 2,938 | 2,939 | +25.5 | +0.9% | 263,430 |
| 2024/12/11 | 2,909 | 2,914 | 2,896 | 2,913.5 | +14 | +0.5% | 167,950 |
| 2024/12/10 | 2,919.5 | 2,923.5 | 2,899 | 2,899.5 | +9 | +0.3% | 32,880 |
| 2024/12/09 | 2,903 | 2,906 | 2,884.5 | 2,890.5 | +6.5 | +0.2% | 47,610 |
| 2024/12/06 | 2,906 | 2,906 | 2,880 | 2,884 | -14.5 | -0.5% | 13,280 |
| 2024/12/05 | 2,920.5 | 2,922 | 2,898 | 2,898.5 | +3.5 | +0.1% | 871,050 |
| 2024/12/04 | 2,921 | 2,924 | 2,895 | 2,895 | -13 | -0.4% | 83,430 |
| 2024/12/03 | 2,886.5 | 2,929.5 | 2,886.5 | 2,908 | +37.5 | +1.3% | 113,620 |
51～
100
件表示中 / 3692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
