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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,468 | 2,491 | 2,458 | 2,488 | +5 | +0.2% | 52,860 |
2023/09/26 | 2,499 | 2,499 | 2,480 | 2,483 | -16 | -0.6% | 29,910 |
2023/09/25 | 2,494.5 | 2,501.5 | 2,482.5 | 2,499 | +12 | +0.5% | 17,240 |
2023/09/22 | 2,470.5 | 2,498 | 2,464.5 | 2,487 | -8.5 | -0.3% | 167,020 |
2023/09/21 | 2,510 | 2,519 | 2,493 | 2,495.5 | -21.5 | -0.9% | 465,130 |
2023/09/20 | 2,546 | 2,547 | 2,517 | 2,517 | -26.5 | -1% | 60,590 |
2023/09/19 | 2,530 | 2,543.5 | 2,527 | 2,543.5 | +2 | +0.1% | 169,450 |
2023/09/15 | 2,536 | 2,551 | 2,534.5 | 2,541.5 | +23 | +0.9% | 143,180 |
2023/09/14 | 2,500.5 | 2,521.5 | 2,496 | 2,518.5 | +30 | +1.2% | 202,200 |
2023/09/13 | 2,490 | 2,497.5 | 2,482.5 | 2,488.5 | -3 | -0.1% | 127,440 |
2023/09/12 | 2,482.5 | 2,491.5 | 2,470 | 2,491.5 | +20.5 | +0.8% | 133,610 |
2023/09/11 | 2,479 | 2,485.5 | 2,463 | 2,471 | +1.5 | +0.1% | 503,720 |
2023/09/08 | 2,487.5 | 2,492.5 | 2,464 | 2,469.5 | -27 | -1.1% | 115,310 |
2023/09/07 | 2,496.5 | 2,508 | 2,492 | 2,496.5 | -7.5 | -0.3% | 218,370 |
2023/09/06 | 2,493 | 2,507 | 2,493 | 2,504 | +18.5 | +0.7% | 305,780 |
2023/09/05 | 2,486 | 2,490 | 2,471 | 2,485.5 | +3 | +0.1% | 50,820 |
2023/09/04 | 2,465 | 2,483 | 2,462.5 | 2,482.5 | +25 | +1% | 69,380 |
2023/09/01 | 2,435 | 2,463 | 2,435 | 2,457.5 | +19 | +0.8% | 148,280 |
2023/08/31 | 2,421 | 2,446 | 2,421 | 2,438.5 | +17 | +0.7% | 58,260 |
2023/08/30 | 2,422 | 2,431 | 2,417 | 2,421.5 | +11.5 | +0.5% | 140,440 |
2023/08/29 | 2,413 | 2,419.5 | 2,406 | 2,410 | +2.5 | +0.1% | 171,170 |
2023/08/28 | 2,393 | 2,408 | 2,390 | 2,407.5 | +36.5 | +1.5% | 120,780 |
2023/08/25 | 2,366 | 2,378.5 | 2,365 | 2,371 | -22.5 | -0.9% | 151,980 |
2023/08/24 | 2,387 | 2,395.5 | 2,383 | 2,393.5 | +11.5 | +0.5% | 139,000 |
2023/08/23 | 2,360 | 2,383 | 2,358.5 | 2,382 | +10.5 | +0.4% | 97,740 |
2023/08/22 | 2,358.5 | 2,371.5 | 2,356.5 | 2,371.5 | +26 | +1.1% | 350,450 |
2023/08/21 | 2,345 | 2,358 | 2,337 | 2,345.5 | +6.5 | +0.3% | 124,380 |
2023/08/18 | 2,339.5 | 2,352.5 | 2,331 | 2,339 | -15.5 | -0.7% | 305,450 |
2023/08/17 | 2,360.5 | 2,360.5 | 2,330 | 2,354.5 | -10.5 | -0.4% | 206,650 |
2023/08/16 | 2,376.5 | 2,380 | 2,364 | 2,365 | -30 | -1.3% | 199,650 |
2023/08/15 | 2,404 | 2,406 | 2,395 | 2,395 | +7.5 | +0.3% | 48,640 |
2023/08/14 | 2,416 | 2,421.5 | 2,381.5 | 2,387.5 | -22.5 | -0.9% | 132,830 |
2023/08/10 | 2,380 | 2,413 | 2,380 | 2,410 | +21 | +0.9% | 221,080 |
2023/08/09 | 2,394.5 | 2,396 | 2,383.5 | 2,389 | -7.5 | -0.3% | 111,570 |
2023/08/08 | 2,399.5 | 2,408 | 2,392 | 2,396.5 | +6 | +0.3% | 139,470 |
2023/08/07 | 2,366 | 2,391 | 2,364.5 | 2,390.5 | +11.5 | +0.5% | 171,820 |
2023/08/04 | 2,363 | 2,382.5 | 2,362 | 2,379 | +6 | +0.3% | 211,200 |
2023/08/03 | 2,389 | 2,389.5 | 2,369.5 | 2,373 | -33 | -1.4% | 206,780 |
2023/08/02 | 2,421 | 2,436.5 | 2,403 | 2,406 | -38.5 | -1.6% | 373,390 |
2023/08/01 | 2,437 | 2,447 | 2,430 | 2,444.5 | +16 | +0.7% | 465,810 |
2023/07/31 | 2,428 | 2,438.5 | 2,418 | 2,428.5 | +32.5 | +1.4% | 380,840 |
2023/07/28 | 2,378 | 2,402.5 | 2,360 | 2,396 | -6 | -0.2% | 418,650 |
2023/07/27 | 2,382.5 | 2,403 | 2,380 | 2,402 | +14.5 | +0.6% | 200,880 |
2023/07/26 | 2,389.5 | 2,391.5 | 2,375.5 | 2,387.5 | -2 | -0.1% | 172,760 |
2023/07/25 | 2,390 | 2,391 | 2,382 | 2,389.5 | +2.5 | +0.1% | 183,260 |
2023/07/24 | 2,384.5 | 2,391.5 | 2,378 | 2,387 | +20 | +0.8% | 210,780 |
2023/07/21 | 2,361 | 2,375 | 2,352.5 | 2,367 | +2 | +0.1% | 38,870 |
2023/07/20 | 2,384 | 2,389 | 2,363 | 2,365 | -19.5 | -0.8% | 161,190 |
2023/07/19 | 2,376.5 | 2,384.5 | 2,370.5 | 2,384.5 | +27 | +1.1% | 131,340 |
2023/07/18 | 2,340.5 | 2,365 | 2,340.5 | 2,357.5 | +13.5 | +0.6% | 324,790 |
151~
200
件表示中 / 3453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