2,931.5
+37.5 (+1.30%)
株価：2025/05/09 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 1,371 | 1,381 | 1,367 | 1,374 | -24 | -1.7% | 332,890 |
| 2016/09/29 | 1,393 | 1,401 | 1,390 | 1,398 | +16 | +1.2% | 266,220 |
| 2016/09/28 | 1,389 | 1,390 | 1,376 | 1,382 | -7 | -0.5% | 112,090 |
| 2016/09/27 | 1,363 | 1,389 | 1,354 | 1,389 | +14 | +1% | 474,080 |
| 2016/09/26 | 1,388 | 1,390 | 1,374 | 1,375 | -14 | -1% | 307,190 |
| 2016/09/23 | 1,388 | 1,393 | 1,383 | 1,389 | -6 | -0.4% | 275,850 |
| 2016/09/21 | 1,357 | 1,396 | 1,349 | 1,395 | +39 | +2.9% | 491,970 |
| 2016/09/20 | 1,344 | 1,364 | 1,344 | 1,356 | +3 | +0.2% | 170,850 |
| 2016/09/16 | 1,345 | 1,353 | 1,342 | 1,353 | +13 | +1% | 66,180 |
| 2016/09/15 | 1,348 | 1,348 | 1,336 | 1,340 | -13 | -1% | 302,960 |
| 2016/09/14 | 1,355 | 1,362 | 1,353 | 1,353 | -12 | -0.9% | 158,670 |
| 2016/09/13 | 1,367 | 1,371 | 1,358 | 1,365 | +2 | +0.1% | 83,330 |
| 2016/09/12 | 1,365 | 1,370 | 1,357 | 1,363 | -21 | -1.5% | 407,060 |
| 2016/09/09 | 1,388 | 1,391 | 1,381 | 1,384 | -5 | -0.4% | 177,990 |
| 2016/09/08 | 1,390 | 1,390 | 1,379 | 1,389 | -3 | -0.2% | 393,270 |
| 2016/09/07 | 1,379 | 1,392 | 1,379 | 1,392 | -3 | -0.2% | 266,700 |
| 2016/09/06 | 1,385 | 1,396 | 1,385 | 1,395 | +9 | +0.6% | 54,570 |
| 2016/09/05 | 1,398 | 1,399 | 1,384 | 1,386 | +4 | +0.3% | 240,550 |
| 2016/09/02 | 1,376 | 1,383 | 1,375 | 1,382 | +4 | +0.3% | 430,990 |
| 2016/09/01 | 1,371 | 1,380 | 1,368 | 1,378 | +9 | +0.7% | 186,910 |
| 2016/08/31 | 1,364 | 1,372 | 1,362 | 1,369 | +16 | +1.2% | 570,180 |
| 2016/08/30 | 1,351 | 1,355 | 1,348 | 1,353 | ±0 | ±0% | 77,330 |
| 2016/08/29 | 1,354 | 1,358 | 1,352 | 1,353 | +27 | +2% | 111,580 |
| 2016/08/26 | 1,337 | 1,337 | 1,325 | 1,326 | -18 | -1.3% | 708,950 |
| 2016/08/25 | 1,346 | 1,346 | 1,342 | 1,344 | ±0 | ±0% | 141,560 |
| 2016/08/24 | 1,344 | 1,350 | 1,342 | 1,344 | +7 | +0.5% | 211,060 |
| 2016/08/23 | 1,337 | 1,347 | 1,332 | 1,337 | -4 | -0.3% | 46,880 |
| 2016/08/22 | 1,340 | 1,344 | 1,336 | 1,341 | +6 | +0.4% | 140,900 |
| 2016/08/19 | 1,334 | 1,338 | 1,327 | 1,335 | +6 | +0.5% | 173,070 |
| 2016/08/18 | 1,342 | 1,345 | 1,329 | 1,329 | -22 | -1.6% | 149,470 |
| 2016/08/17 | 1,336 | 1,353 | 1,336 | 1,351 | +15 | +1.1% | 104,140 |
| 2016/08/16 | 1,357 | 1,357 | 1,336 | 1,336 | -21 | -1.5% | 233,130 |
| 2016/08/15 | 1,356 | 1,362 | 1,354 | 1,357 | -4 | -0.3% | 146,270 |
| 2016/08/12 | 1,364 | 1,369 | 1,358 | 1,361 | +7 | +0.5% | 324,230 |
| 2016/08/10 | 1,351 | 1,359 | 1,347 | 1,354 | -3 | -0.2% | 105,480 |
| 2016/08/09 | 1,344 | 1,359 | 1,344 | 1,357 | +12 | +0.9% | 316,110 |
| 2016/08/08 | 1,338 | 1,345 | 1,335 | 1,345 | +28 | +2.1% | 176,010 |
| 2016/08/05 | 1,324 | 1,327 | 1,317 | 1,317 | -4 | -0.3% | 333,840 |
| 2016/08/04 | 1,314 | 1,324 | 1,301 | 1,321 | +12 | +0.9% | 599,750 |
| 2016/08/03 | 1,317 | 1,322 | 1,308 | 1,309 | -29 | -2.2% | 505,310 |
| 2016/08/02 | 1,346 | 1,351 | 1,338 | 1,338 | -22 | -1.6% | 308,420 |
| 2016/08/01 | 1,343 | 1,364 | 1,337 | 1,360 | +1 | +0.1% | 436,640 |
| 2016/07/29 | 1,344 | 1,364 | 1,328 | 1,359 | +12 | +0.9% | 1,201,250 |
| 2016/07/28 | 1,354 | 1,354 | 1,343 | 1,347 | -16 | -1.2% | 249,090 |
| 2016/07/27 | 1,358 | 1,370 | 1,354 | 1,363 | +17 | +1.3% | 374,820 |
| 2016/07/26 | 1,358 | 1,358 | 1,341 | 1,346 | -18 | -1.3% | 346,100 |
| 2016/07/25 | 1,369 | 1,379 | 1,364 | 1,364 | -2 | -0.1% | 129,220 |
| 2016/07/22 | 1,361 | 1,371 | 1,361 | 1,366 | -12 | -0.9% | 82,420 |
| 2016/07/21 | 1,386 | 1,387 | 1,372 | 1,378 | +9 | +0.7% | 105,930 |
| 2016/07/20 | 1,367 | 1,372 | 1,359 | 1,369 | -3 | -0.2% | 402,250 |
2101～
2150
件表示中 / 3695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
