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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,526 | 1,526 | 1,504 | 1,511 | -28 | -1.8% | 268,380 |
| 2015/09/17 | 1,534 | 1,542 | 1,526 | 1,539 | +19 | +1.3% | 243,110 |
| 2015/09/16 | 1,526 | 1,528 | 1,512 | 1,520 | +13 | +0.9% | 230,050 |
| 2015/09/15 | 1,516 | 1,538 | 1,507 | 1,507 | -1 | -0.1% | 254,820 |
| 2015/09/14 | 1,532 | 1,532 | 1,505 | 1,508 | -18 | -1.2% | 221,790 |
| 2015/09/11 | 1,504 | 1,535 | 1,504 | 1,526 | +1 | +0.1% | 137,570 |
| 2015/09/10 | 1,513 | 1,528 | 1,500 | 1,525 | -28 | -1.8% | 261,650 |
| 2015/09/09 | 1,512 | 1,554 | 1,506 | 1,553 | +91 | +6.2% | 663,840 |
| 2015/09/08 | 1,494 | 1,496 | 1,460 | 1,462 | -30 | -2% | 310,420 |
| 2015/09/07 | 1,479 | 1,501 | 1,462 | 1,492 | +2 | +0.1% | 257,550 |
| 2015/09/04 | 1,532 | 1,533 | 1,474 | 1,490 | -31 | -2% | 754,720 |
| 2015/09/03 | 1,534 | 1,546 | 1,520 | 1,521 | +11 | +0.7% | 181,050 |
| 2015/09/02 | 1,494 | 1,542 | 1,491 | 1,510 | -15 | -1% | 540,660 |
| 2015/09/01 | 1,575 | 1,576 | 1,524 | 1,525 | -58 | -3.7% | 366,890 |
| 2015/08/31 | 1,590 | 1,592 | 1,572 | 1,583 | -16 | -1% | 393,920 |
| 2015/08/28 | 1,592 | 1,605 | 1,582 | 1,599 | +50 | +3.2% | 333,920 |
| 2015/08/27 | 1,562 | 1,572 | 1,545 | 1,549 | +23 | +1.5% | 212,280 |
| 2015/08/26 | 1,486 | 1,533 | 1,479 | 1,526 | +45 | +3% | 991,620 |
| 2015/08/25 | 1,470 | 1,556 | 1,456 | 1,481 | -48 | -3.1% | 3,204,180 |
| 2015/08/24 | 1,579 | 1,583 | 1,528 | 1,529 | -94 | -5.8% | 944,470 |
| 2015/08/21 | 1,636 | 1,640 | 1,621 | 1,623 | -51 | -3% | 1,802,670 |
| 2015/08/20 | 1,694 | 1,695 | 1,674 | 1,674 | -25 | -1.5% | 219,140 |
| 2015/08/19 | 1,715 | 1,722 | 1,699 | 1,699 | -24 | -1.4% | 174,740 |
| 2015/08/18 | 1,725 | 1,731 | 1,723 | 1,723 | -3 | -0.2% | 72,430 |
| 2015/08/17 | 1,722 | 1,730 | 1,719 | 1,726 | +10 | +0.6% | 72,150 |
| 2015/08/14 | 1,718 | 1,724 | 1,714 | 1,716 | -4 | -0.2% | 50,100 |
| 2015/08/13 | 1,711 | 1,722 | 1,702 | 1,720 | +2 | +0.1% | 184,270 |
| 2015/08/12 | 1,731 | 1,739 | 1,708 | 1,718 | -22 | -1.3% | 121,910 |
| 2015/08/11 | 1,752 | 1,756 | 1,730 | 1,740 | -3 | -0.2% | 207,450 |
| 2015/08/10 | 1,726 | 1,744 | 1,724 | 1,743 | +10 | +0.6% | 352,650 |
| 2015/08/07 | 1,721 | 1,733 | 1,716 | 1,733 | +7 | +0.4% | 222,790 |
| 2015/08/06 | 1,733 | 1,742 | 1,726 | 1,726 | +9 | +0.5% | 390,080 |
| 2015/08/05 | 1,709 | 1,728 | 1,707 | 1,717 | +6 | +0.4% | 299,950 |
| 2015/08/04 | 1,705 | 1,713 | 1,704 | 1,711 | ±0 | ±0% | 141,700 |
| 2015/08/03 | 1,712 | 1,713 | 1,698 | 1,711 | +2 | +0.1% | 114,660 |
| 2015/07/31 | 1,703 | 1,711 | 1,700 | 1,709 | +8 | +0.5% | 173,080 |
| 2015/07/30 | 1,697 | 1,707 | 1,696 | 1,701 | +15 | +0.9% | 356,100 |
| 2015/07/29 | 1,686 | 1,687 | 1,677 | 1,686 | +5 | +0.3% | 108,830 |
| 2015/07/28 | 1,671 | 1,689 | 1,663 | 1,681 | -9 | -0.5% | 818,880 |
| 2015/07/27 | 1,695 | 1,700 | 1,681 | 1,690 | -17 | -1% | 294,240 |
| 2015/07/24 | 1,712 | 1,714 | 1,704 | 1,707 | -8 | -0.5% | 35,600 |
| 2015/07/23 | 1,713 | 1,717 | 1,710 | 1,715 | +7 | +0.4% | 73,280 |
| 2015/07/22 | 1,714 | 1,714 | 1,705 | 1,708 | -19 | -1.1% | 220,060 |
| 2015/07/21 | 1,723 | 1,727 | 1,718 | 1,727 | +13 | +0.8% | 195,470 |
| 2015/07/17 | 1,714 | 1,715 | 1,710 | 1,714 | +3 | +0.2% | 414,080 |
| 2015/07/16 | 1,708 | 1,712 | 1,704 | 1,711 | +12 | +0.7% | 206,350 |
| 2015/07/15 | 1,696 | 1,700 | 1,690 | 1,699 | +11 | +0.7% | 318,510 |
| 2015/07/14 | 1,691 | 1,695 | 1,684 | 1,688 | +23 | +1.4% | 457,870 |
| 2015/07/13 | 1,650 | 1,668 | 1,647 | 1,665 | +33 | +2% | 318,750 |
| 2015/07/10 | 1,636 | 1,653 | 1,629 | 1,632 | +2 | +0.1% | 635,370 |
2351～
2400
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
