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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,372 | 1,372 | 1,357 | 1,372 | +17 | +1.3% | 429,990 |
| 2016/07/15 | 1,355 | 1,365 | 1,350 | 1,355 | +5 | +0.4% | 524,350 |
| 2016/07/14 | 1,340 | 1,352 | 1,339 | 1,350 | +11 | +0.8% | 360,490 |
| 2016/07/13 | 1,354 | 1,356 | 1,337 | 1,339 | +15 | +1.1% | 387,040 |
| 2016/07/12 | 1,320 | 1,337 | 1,320 | 1,324 | +30 | +2.3% | 353,190 |
| 2016/07/11 | 1,280 | 1,302 | 1,277 | 1,294 | +47 | +3.8% | 137,780 |
| 2016/07/08 | 1,268 | 1,272 | 1,246 | 1,247 | -16 | -1.3% | 174,730 |
| 2016/07/07 | 1,268 | 1,275 | 1,260 | 1,263 | -8 | -0.6% | 207,630 |
| 2016/07/06 | 1,272 | 1,273 | 1,255 | 1,271 | -49 | -3.7% | 606,380 |
| 2016/07/05 | 1,319 | 1,321 | 1,313 | 1,320 | -5 | -0.4% | 1,880,570 |
| 2016/07/04 | 1,313 | 1,328 | 1,310 | 1,325 | +8 | +0.6% | 198,670 |
| 2016/07/01 | 1,319 | 1,325 | 1,313 | 1,317 | +3 | +0.2% | 413,220 |
| 2016/06/30 | 1,329 | 1,330 | 1,311 | 1,314 | +2 | +0.2% | 101,550 |
| 2016/06/29 | 1,307 | 1,316 | 1,296 | 1,312 | +23 | +1.8% | 262,760 |
| 2016/06/28 | 1,268 | 1,297 | 1,260 | 1,289 | +1 | +0.1% | 457,220 |
| 2016/06/27 | 1,283 | 1,290 | 1,273 | 1,288 | +27 | +2.1% | 594,050 |
| 2016/06/24 | 1,373 | 1,376 | 1,252 | 1,261 | -102 | -7.5% | 1,115,900 |
| 2016/06/23 | 1,350 | 1,365 | 1,346 | 1,363 | +15 | +1.1% | 882,540 |
| 2016/06/22 | 1,355 | 1,357 | 1,343 | 1,348 | -10 | -0.7% | 83,230 |
| 2016/06/21 | 1,333 | 1,363 | 1,327 | 1,358 | +14 | +1% | 275,490 |
| 2016/06/20 | 1,336 | 1,348 | 1,334 | 1,344 | +29 | +2.2% | 191,710 |
| 2016/06/17 | 1,322 | 1,327 | 1,311 | 1,315 | +10 | +0.8% | 367,910 |
| 2016/06/16 | 1,338 | 1,339 | 1,300 | 1,305 | -37 | -2.8% | 508,720 |
| 2016/06/15 | 1,333 | 1,349 | 1,327 | 1,342 | +5 | +0.4% | 333,390 |
| 2016/06/14 | 1,346 | 1,352 | 1,328 | 1,337 | -11 | -0.8% | 403,800 |
| 2016/06/13 | 1,371 | 1,371 | 1,348 | 1,348 | -49 | -3.5% | 113,290 |
| 2016/06/10 | 1,406 | 1,406 | 1,388 | 1,397 | -6 | -0.4% | 279,090 |
| 2016/06/09 | 1,408 | 1,413 | 1,398 | 1,403 | -14 | -1% | 30,190 |
| 2016/06/08 | 1,411 | 1,419 | 1,400 | 1,417 | +10 | +0.7% | 72,490 |
| 2016/06/07 | 1,402 | 1,409 | 1,397 | 1,407 | +7 | +0.5% | 487,460 |
| 2016/06/06 | 1,381 | 1,400 | 1,377 | 1,400 | -5 | -0.4% | 264,590 |
| 2016/06/03 | 1,402 | 1,409 | 1,398 | 1,405 | +7 | +0.5% | 136,660 |
| 2016/06/02 | 1,418 | 1,419 | 1,396 | 1,398 | -32 | -2.2% | 568,840 |
| 2016/06/01 | 1,437 | 1,444 | 1,427 | 1,430 | -18 | -1.2% | 138,030 |
| 2016/05/31 | 1,429 | 1,451 | 1,429 | 1,448 | +14 | +1% | 206,130 |
| 2016/05/30 | 1,428 | 1,436 | 1,423 | 1,434 | +14 | +1% | 515,170 |
| 2016/05/27 | 1,418 | 1,422 | 1,412 | 1,420 | +9 | +0.6% | 2,079,420 |
| 2016/05/26 | 1,424 | 1,426 | 1,409 | 1,411 | -1 | -0.1% | 104,120 |
| 2016/05/25 | 1,419 | 1,425 | 1,409 | 1,412 | +19 | +1.4% | 283,130 |
| 2016/05/24 | 1,402 | 1,402 | 1,390 | 1,393 | -11 | -0.8% | 128,850 |
| 2016/05/23 | 1,404 | 1,406 | 1,386 | 1,404 | -6 | -0.4% | 1,779,380 |
| 2016/05/20 | 1,399 | 1,414 | 1,398 | 1,410 | +6 | +0.4% | 128,990 |
| 2016/05/19 | 1,416 | 1,421 | 1,398 | 1,404 | -4 | -0.3% | 70,190 |
| 2016/05/18 | 1,398 | 1,416 | 1,395 | 1,408 | +4 | +0.3% | 143,220 |
| 2016/05/17 | 1,399 | 1,404 | 1,394 | 1,404 | +18 | +1.3% | 100,940 |
| 2016/05/16 | 1,385 | 1,399 | 1,383 | 1,386 | +1 | +0.1% | 101,970 |
| 2016/05/13 | 1,409 | 1,411 | 1,385 | 1,385 | -19 | -1.4% | 138,670 |
| 2016/05/12 | 1,384 | 1,406 | 1,382 | 1,404 | +5 | +0.4% | 104,000 |
| 2016/05/11 | 1,415 | 1,420 | 1,397 | 1,399 | -3 | -0.2% | 164,630 |
| 2016/05/10 | 1,378 | 1,404 | 1,374 | 1,402 | +30 | +2.2% | 227,640 |
2151～
2200
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
