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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,335 | 1,355 | 1,330 | 1,350 | +5 | +0.4% | 154,890 |
| 2016/02/19 | 1,350 | 1,350 | 1,332 | 1,345 | -20 | -1.5% | 176,930 |
| 2016/02/18 | 1,373 | 1,375 | 1,360 | 1,365 | +33 | +2.5% | 216,490 |
| 2016/02/17 | 1,345 | 1,363 | 1,318 | 1,332 | -18 | -1.3% | 144,450 |
| 2016/02/16 | 1,333 | 1,373 | 1,330 | 1,350 | +5 | +0.4% | 336,340 |
| 2016/02/15 | 1,303 | 1,356 | 1,300 | 1,345 | +99 | +7.9% | 640,280 |
| 2016/02/12 | 1,283 | 1,283 | 1,241 | 1,246 | -67 | -5.1% | 1,202,430 |
| 2016/02/10 | 1,359 | 1,361 | 1,297 | 1,313 | -45 | -3.3% | 598,130 |
| 2016/02/09 | 1,379 | 1,381 | 1,353 | 1,358 | -76 | -5.3% | 435,410 |
| 2016/02/08 | 1,405 | 1,444 | 1,401 | 1,434 | +11 | +0.8% | 136,500 |
| 2016/02/05 | 1,421 | 1,429 | 1,408 | 1,423 | -22 | -1.5% | 329,030 |
| 2016/02/04 | 1,444 | 1,460 | 1,436 | 1,445 | -19 | -1.3% | 276,740 |
| 2016/02/03 | 1,477 | 1,480 | 1,453 | 1,464 | -46 | -3% | 321,410 |
| 2016/02/02 | 1,502 | 1,522 | 1,502 | 1,510 | -10 | -0.7% | 168,210 |
| 2016/02/01 | 1,517 | 1,523 | 1,507 | 1,520 | +21 | +1.4% | 375,210 |
| 2016/01/29 | 1,458 | 1,525 | 1,425 | 1,499 | +50 | +3.5% | 640,400 |
| 2016/01/28 | 1,449 | 1,465 | 1,442 | 1,449 | -8 | -0.5% | 238,040 |
| 2016/01/27 | 1,445 | 1,460 | 1,441 | 1,457 | +42 | +3% | 239,840 |
| 2016/01/26 | 1,427 | 1,427 | 1,411 | 1,415 | -32 | -2.2% | 186,460 |
| 2016/01/25 | 1,452 | 1,455 | 1,432 | 1,447 | +20 | +1.4% | 234,500 |
| 2016/01/22 | 1,401 | 1,432 | 1,388 | 1,427 | +72 | +5.3% | 628,520 |
| 2016/01/21 | 1,394 | 1,415 | 1,353 | 1,355 | -39 | -2.8% | 292,450 |
| 2016/01/20 | 1,440 | 1,441 | 1,391 | 1,394 | -52 | -3.6% | 828,660 |
| 2016/01/19 | 1,437 | 1,452 | 1,430 | 1,446 | +1 | +0.1% | 289,720 |
| 2016/01/18 | 1,431 | 1,449 | 1,419 | 1,445 | -14 | -1% | 374,100 |
| 2016/01/15 | 1,488 | 1,492 | 1,451 | 1,459 | -4 | -0.3% | 84,610 |
| 2016/01/14 | 1,463 | 1,465 | 1,439 | 1,463 | -37 | -2.5% | 290,310 |
| 2016/01/13 | 1,483 | 1,502 | 1,480 | 1,500 | +41 | +2.8% | 176,320 |
| 2016/01/12 | 1,484 | 1,494 | 1,458 | 1,459 | -49 | -3.2% | 276,030 |
| 2016/01/08 | 1,503 | 1,530 | 1,497 | 1,508 | -10 | -0.7% | 390,880 |
| 2016/01/07 | 1,545 | 1,550 | 1,515 | 1,518 | -30 | -1.9% | 672,420 |
| 2016/01/06 | 1,570 | 1,570 | 1,538 | 1,548 | -15 | -1% | 207,860 |
| 2016/01/05 | 1,566 | 1,578 | 1,559 | 1,563 | -10 | -0.6% | 324,030 |
| 2016/01/04 | 1,595 | 1,607 | 1,567 | 1,573 | -36 | -2.2% | 495,960 |
| 2015/12/30 | 1,611 | 1,617 | 1,609 | 1,609 | +4 | +0.2% | 67,940 |
| 2015/12/29 | 1,587 | 1,608 | 1,584 | 1,605 | +17 | +1.1% | 161,630 |
| 2015/12/28 | 1,583 | 1,595 | 1,580 | 1,588 | +12 | +0.8% | 82,470 |
| 2015/12/25 | 1,582 | 1,583 | 1,572 | 1,576 | -5 | -0.3% | 331,420 |
| 2015/12/24 | 1,608 | 1,610 | 1,581 | 1,581 | -13 | -0.8% | 103,580 |
| 2015/12/22 | 1,592 | 1,598 | 1,586 | 1,594 | +1 | +0.1% | 105,450 |
| 2015/12/21 | 1,588 | 1,597 | 1,571 | 1,593 | -5 | -0.3% | 308,430 |
| 2015/12/18 | 1,623 | 1,660 | 1,596 | 1,598 | -29 | -1.8% | 668,330 |
| 2015/12/17 | 1,631 | 1,638 | 1,623 | 1,627 | +27 | +1.7% | 149,910 |
| 2015/12/16 | 1,587 | 1,603 | 1,585 | 1,600 | +37 | +2.4% | 162,530 |
| 2015/12/15 | 1,590 | 1,591 | 1,561 | 1,563 | -26 | -1.6% | 265,670 |
| 2015/12/14 | 1,577 | 1,589 | 1,564 | 1,589 | -22 | -1.4% | 544,250 |
| 2015/12/11 | 1,598 | 1,616 | 1,594 | 1,611 | +11 | +0.7% | 190,160 |
| 2015/12/10 | 1,600 | 1,608 | 1,597 | 1,600 | -18 | -1.1% | 366,870 |
| 2015/12/09 | 1,622 | 1,629 | 1,615 | 1,618 | -11 | -0.7% | 291,210 |
| 2015/12/08 | 1,650 | 1,650 | 1,628 | 1,629 | -20 | -1.2% | 304,510 |
2251～
2300
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
