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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,374 | 1,377 | 1,368 | 1,372 | +8 | +0.6% | 236,640 |
| 2016/05/06 | 1,372 | 1,376 | 1,353 | 1,364 | -1 | -0.1% | 67,630 |
| 2016/05/02 | 1,349 | 1,366 | 1,349 | 1,365 | -43 | -3.1% | 278,070 |
| 2016/04/28 | 1,470 | 1,475 | 1,399 | 1,408 | -47 | -3.2% | 427,880 |
| 2016/04/27 | 1,461 | 1,465 | 1,448 | 1,455 | -6 | -0.4% | 175,920 |
| 2016/04/26 | 1,463 | 1,468 | 1,448 | 1,461 | -10 | -0.7% | 59,530 |
| 2016/04/25 | 1,481 | 1,484 | 1,468 | 1,471 | -6 | -0.4% | 107,430 |
| 2016/04/22 | 1,448 | 1,479 | 1,447 | 1,477 | +17 | +1.2% | 696,570 |
| 2016/04/21 | 1,462 | 1,464 | 1,452 | 1,460 | +26 | +1.8% | 587,750 |
| 2016/04/20 | 1,443 | 1,449 | 1,432 | 1,434 | +5 | +0.3% | 219,570 |
| 2016/04/19 | 1,424 | 1,435 | 1,423 | 1,429 | +44 | +3.2% | 86,880 |
| 2016/04/18 | 1,378 | 1,393 | 1,378 | 1,385 | -41 | -2.9% | 410,460 |
| 2016/04/15 | 1,420 | 1,436 | 1,420 | 1,426 | -11 | -0.8% | 239,260 |
| 2016/04/14 | 1,422 | 1,438 | 1,419 | 1,437 | +39 | +2.8% | 494,470 |
| 2016/04/13 | 1,381 | 1,401 | 1,379 | 1,398 | +33 | +2.4% | 248,040 |
| 2016/04/12 | 1,342 | 1,368 | 1,342 | 1,365 | +20 | +1.5% | 114,670 |
| 2016/04/11 | 1,344 | 1,347 | 1,326 | 1,345 | -7 | -0.5% | 146,880 |
| 2016/04/08 | 1,316 | 1,368 | 1,314 | 1,352 | +15 | +1.1% | 303,710 |
| 2016/04/07 | 1,328 | 1,345 | 1,325 | 1,337 | +6 | +0.5% | 296,530 |
| 2016/04/06 | 1,330 | 1,338 | 1,320 | 1,331 | -1 | -0.1% | 147,810 |
| 2016/04/05 | 1,359 | 1,363 | 1,329 | 1,332 | -36 | -2.6% | 339,910 |
| 2016/04/04 | 1,361 | 1,379 | 1,358 | 1,368 | +4 | +0.3% | 211,720 |
| 2016/04/01 | 1,411 | 1,411 | 1,362 | 1,364 | -50 | -3.5% | 625,380 |
| 2016/03/31 | 1,430 | 1,435 | 1,413 | 1,414 | -9 | -0.6% | 152,780 |
| 2016/03/30 | 1,441 | 1,443 | 1,423 | 1,423 | -22 | -1.5% | 65,780 |
| 2016/03/29 | 1,437 | 1,449 | 1,436 | 1,445 | +9 | +0.6% | 380,380 |
| 2016/03/28 | 1,432 | 1,436 | 1,420 | 1,436 | +17 | +1.2% | 349,530 |
| 2016/03/25 | 1,412 | 1,423 | 1,409 | 1,419 | +10 | +0.7% | 201,880 |
| 2016/03/24 | 1,413 | 1,420 | 1,406 | 1,409 | -12 | -0.8% | 259,700 |
| 2016/03/23 | 1,426 | 1,434 | 1,417 | 1,421 | -4 | -0.3% | 115,150 |
| 2016/03/22 | 1,417 | 1,432 | 1,410 | 1,425 | +26 | +1.9% | 748,420 |
| 2016/03/18 | 1,408 | 1,412 | 1,389 | 1,399 | -13 | -0.9% | 246,120 |
| 2016/03/17 | 1,426 | 1,437 | 1,403 | 1,412 | -5 | -0.4% | 576,590 |
| 2016/03/16 | 1,413 | 1,428 | 1,413 | 1,417 | -9 | -0.6% | 146,500 |
| 2016/03/15 | 1,435 | 1,439 | 1,422 | 1,426 | -8 | -0.6% | 408,330 |
| 2016/03/14 | 1,431 | 1,442 | 1,427 | 1,434 | +19 | +1.3% | 766,940 |
| 2016/03/11 | 1,388 | 1,420 | 1,385 | 1,415 | +9 | +0.6% | 88,120 |
| 2016/03/10 | 1,399 | 1,410 | 1,394 | 1,406 | +19 | +1.4% | 199,290 |
| 2016/03/09 | 1,389 | 1,391 | 1,376 | 1,387 | -15 | -1.1% | 161,050 |
| 2016/03/08 | 1,411 | 1,415 | 1,384 | 1,402 | -16 | -1.1% | 139,720 |
| 2016/03/07 | 1,430 | 1,430 | 1,416 | 1,418 | -10 | -0.7% | 86,880 |
| 2016/03/04 | 1,419 | 1,433 | 1,417 | 1,428 | +5 | +0.4% | 829,640 |
| 2016/03/03 | 1,398 | 1,425 | 1,398 | 1,423 | +20 | +1.4% | 801,890 |
| 2016/03/02 | 1,383 | 1,410 | 1,383 | 1,403 | +50 | +3.7% | 953,320 |
| 2016/03/01 | 1,345 | 1,357 | 1,336 | 1,353 | +3 | +0.2% | 157,710 |
| 2016/02/29 | 1,380 | 1,386 | 1,350 | 1,350 | -14 | -1% | 277,010 |
| 2016/02/26 | 1,372 | 1,384 | 1,363 | 1,364 | +3 | +0.2% | 309,740 |
| 2016/02/25 | 1,342 | 1,367 | 1,342 | 1,361 | +26 | +1.9% | 226,450 |
| 2016/02/24 | 1,326 | 1,343 | 1,317 | 1,335 | -9 | -0.7% | 200,460 |
| 2016/02/23 | 1,360 | 1,368 | 1,341 | 1,344 | -6 | -0.4% | 405,590 |
2201～
2250
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
