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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,650 | 1,657 | 1,647 | 1,649 | +15 | +0.9% | 342,730 |
| 2015/12/04 | 1,638 | 1,641 | 1,630 | 1,634 | -31 | -1.9% | 567,690 |
| 2015/12/03 | 1,662 | 1,668 | 1,659 | 1,665 | -1 | -0.1% | 90,680 |
| 2015/12/02 | 1,660 | 1,670 | 1,660 | 1,666 | +5 | +0.3% | 100,790 |
| 2015/12/01 | 1,646 | 1,663 | 1,645 | 1,661 | +19 | +1.2% | 34,080 |
| 2015/11/30 | 1,654 | 1,654 | 1,640 | 1,642 | -14 | -0.8% | 211,110 |
| 2015/11/27 | 1,668 | 1,670 | 1,653 | 1,656 | -10 | -0.6% | 136,190 |
| 2015/11/26 | 1,662 | 1,670 | 1,662 | 1,666 | +9 | +0.5% | 123,420 |
| 2015/11/25 | 1,661 | 1,662 | 1,652 | 1,657 | -12 | -0.7% | 167,700 |
| 2015/11/24 | 1,662 | 1,672 | 1,660 | 1,669 | +5 | +0.3% | 373,850 |
| 2015/11/20 | 1,657 | 1,664 | 1,652 | 1,664 | +3 | +0.2% | 111,150 |
| 2015/11/19 | 1,664 | 1,673 | 1,657 | 1,661 | +13 | +0.8% | 527,260 |
| 2015/11/18 | 1,658 | 1,662 | 1,647 | 1,648 | ±0 | ±0% | 388,640 |
| 2015/11/17 | 1,653 | 1,655 | 1,648 | 1,648 | +15 | +0.9% | 404,760 |
| 2015/11/16 | 1,615 | 1,638 | 1,615 | 1,633 | -12 | -0.7% | 323,970 |
| 2015/11/13 | 1,637 | 1,649 | 1,633 | 1,645 | -12 | -0.7% | 205,990 |
| 2015/11/12 | 1,652 | 1,660 | 1,650 | 1,657 | -2 | -0.1% | 67,210 |
| 2015/11/11 | 1,644 | 1,662 | 1,644 | 1,659 | +7 | +0.4% | 143,130 |
| 2015/11/10 | 1,634 | 1,653 | 1,634 | 1,652 | ±0 | ±0% | 402,820 |
| 2015/11/09 | 1,636 | 1,656 | 1,636 | 1,652 | +27 | +1.7% | 565,490 |
| 2015/11/06 | 1,622 | 1,628 | 1,617 | 1,625 | +9 | +0.6% | 280,110 |
| 2015/11/05 | 1,608 | 1,621 | 1,606 | 1,616 | +15 | +0.9% | 81,210 |
| 2015/11/04 | 1,612 | 1,618 | 1,600 | 1,601 | +15 | +0.9% | 200,560 |
| 2015/11/02 | 1,594 | 1,597 | 1,582 | 1,586 | -33 | -2% | 181,820 |
| 2015/10/30 | 1,606 | 1,630 | 1,597 | 1,619 | +10 | +0.6% | 243,450 |
| 2015/10/29 | 1,619 | 1,619 | 1,597 | 1,609 | +1 | +0.1% | 191,870 |
| 2015/10/28 | 1,606 | 1,610 | 1,600 | 1,608 | +4 | +0.2% | 96,550 |
| 2015/10/27 | 1,620 | 1,621 | 1,602 | 1,604 | -14 | -0.9% | 107,260 |
| 2015/10/26 | 1,629 | 1,631 | 1,618 | 1,618 | +11 | +0.7% | 73,390 |
| 2015/10/23 | 1,613 | 1,615 | 1,605 | 1,607 | +29 | +1.8% | 552,520 |
| 2015/10/22 | 1,574 | 1,589 | 1,574 | 1,578 | -6 | -0.4% | 133,370 |
| 2015/10/21 | 1,554 | 1,590 | 1,554 | 1,584 | +23 | +1.5% | 282,580 |
| 2015/10/20 | 1,563 | 1,563 | 1,554 | 1,561 | +6 | +0.4% | 146,390 |
| 2015/10/19 | 1,562 | 1,566 | 1,547 | 1,555 | -7 | -0.4% | 142,240 |
| 2015/10/16 | 1,563 | 1,574 | 1,560 | 1,562 | +13 | +0.8% | 230,380 |
| 2015/10/15 | 1,525 | 1,553 | 1,520 | 1,549 | +19 | +1.2% | 99,770 |
| 2015/10/14 | 1,546 | 1,546 | 1,525 | 1,530 | -31 | -2% | 156,190 |
| 2015/10/13 | 1,565 | 1,571 | 1,558 | 1,561 | -12 | -0.8% | 110,970 |
| 2015/10/09 | 1,550 | 1,574 | 1,549 | 1,573 | +37 | +2.4% | 356,100 |
| 2015/10/08 | 1,549 | 1,558 | 1,536 | 1,536 | -16 | -1% | 155,120 |
| 2015/10/07 | 1,535 | 1,555 | 1,529 | 1,552 | +20 | +1.3% | 226,170 |
| 2015/10/06 | 1,547 | 1,550 | 1,530 | 1,532 | +10 | +0.7% | 250,550 |
| 2015/10/05 | 1,520 | 1,527 | 1,511 | 1,522 | +20 | +1.3% | 240,250 |
| 2015/10/02 | 1,484 | 1,504 | 1,483 | 1,502 | +2 | +0.1% | 108,010 |
| 2015/10/01 | 1,482 | 1,508 | 1,471 | 1,500 | +35 | +2.4% | 407,420 |
| 2015/09/30 | 1,454 | 1,474 | 1,450 | 1,465 | +34 | +2.4% | 273,670 |
| 2015/09/29 | 1,462 | 1,462 | 1,424 | 1,431 | -67 | -4.5% | 544,450 |
| 2015/09/28 | 1,504 | 1,511 | 1,485 | 1,498 | -3 | -0.2% | 158,440 |
| 2015/09/25 | 1,475 | 1,501 | 1,468 | 1,501 | +29 | +2% | 418,110 |
| 2015/09/24 | 1,487 | 1,490 | 1,472 | 1,472 | -39 | -2.6% | 562,430 |
2301～
2350
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
