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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,599 | 1,630 | 1,574 | 1,630 | -5 | -0.3% | 469,580 |
| 2015/07/08 | 1,683 | 1,683 | 1,634 | 1,635 | -78 | -4.6% | 792,950 |
| 2015/07/07 | 1,717 | 1,721 | 1,712 | 1,713 | +16 | +0.9% | 205,480 |
| 2015/07/06 | 1,701 | 1,710 | 1,690 | 1,697 | -30 | -1.7% | 1,001,010 |
| 2015/07/03 | 1,723 | 1,732 | 1,722 | 1,727 | +5 | +0.3% | 174,670 |
| 2015/07/02 | 1,731 | 1,734 | 1,722 | 1,722 | +9 | +0.5% | 156,560 |
| 2015/07/01 | 1,712 | 1,715 | 1,704 | 1,713 | +9 | +0.5% | 180,830 |
| 2015/06/30 | 1,700 | 1,710 | 1,697 | 1,704 | +3 | +0.2% | 300,360 |
| 2015/06/29 | 1,696 | 1,715 | 1,693 | 1,701 | -44 | -2.5% | 541,350 |
| 2015/06/26 | 1,743 | 1,750 | 1,733 | 1,745 | -2 | -0.1% | 171,290 |
| 2015/06/25 | 1,748 | 1,755 | 1,746 | 1,747 | -11 | -0.6% | 259,040 |
| 2015/06/24 | 1,760 | 1,763 | 1,756 | 1,758 | +5 | +0.3% | 199,970 |
| 2015/06/23 | 1,737 | 1,753 | 1,734 | 1,753 | +30 | +1.7% | 439,970 |
| 2015/06/22 | 1,707 | 1,725 | 1,707 | 1,723 | +17 | +1% | 206,460 |
| 2015/06/19 | 1,707 | 1,711 | 1,700 | 1,706 | +13 | +0.8% | 242,330 |
| 2015/06/18 | 1,705 | 1,706 | 1,692 | 1,693 | -16 | -0.9% | 548,560 |
| 2015/06/17 | 1,719 | 1,721 | 1,703 | 1,709 | -5 | -0.3% | 171,010 |
| 2015/06/16 | 1,720 | 1,724 | 1,713 | 1,714 | -13 | -0.8% | 77,580 |
| 2015/06/15 | 1,712 | 1,729 | 1,712 | 1,727 | ±0 | ±0% | 139,450 |
| 2015/06/12 | 1,730 | 1,732 | 1,722 | 1,727 | +1 | +0.1% | 181,080 |
| 2015/06/11 | 1,714 | 1,728 | 1,714 | 1,726 | +22 | +1.3% | 406,430 |
| 2015/06/10 | 1,710 | 1,723 | 1,700 | 1,704 | -6 | -0.4% | 617,600 |
| 2015/06/09 | 1,725 | 1,727 | 1,709 | 1,710 | -27 | -1.6% | 312,780 |
| 2015/06/08 | 1,751 | 1,751 | 1,734 | 1,737 | -6 | -0.3% | 381,610 |
| 2015/06/05 | 1,740 | 1,745 | 1,734 | 1,743 | -7 | -0.4% | 274,510 |
| 2015/06/04 | 1,751 | 1,754 | 1,745 | 1,750 | +5 | +0.3% | 601,170 |
| 2015/06/03 | 1,742 | 1,750 | 1,739 | 1,745 | -4 | -0.2% | 317,910 |
| 2015/06/02 | 1,760 | 1,760 | 1,747 | 1,749 | -4 | -0.2% | 770,790 |
| 2015/06/01 | 1,738 | 1,757 | 1,738 | 1,753 | +4 | +0.2% | 276,340 |
| 2015/05/29 | 1,747 | 1,758 | 1,746 | 1,749 | -1 | -0.1% | 575,220 |
| 2015/05/28 | 1,747 | 1,757 | 1,743 | 1,750 | +11 | +0.6% | 688,300 |
| 2015/05/27 | 1,733 | 1,741 | 1,730 | 1,739 | +3 | +0.2% | 220,380 |
| 2015/05/26 | 1,736 | 1,739 | 1,732 | 1,736 | +1 | +0.1% | 257,260 |
| 2015/05/25 | 1,730 | 1,737 | 1,728 | 1,735 | +13 | +0.8% | 187,750 |
| 2015/05/22 | 1,723 | 1,724 | 1,714 | 1,722 | +1 | +0.1% | 603,500 |
| 2015/05/21 | 1,720 | 1,732 | 1,718 | 1,721 | +2 | +0.1% | 669,110 |
| 2015/05/20 | 1,718 | 1,726 | 1,716 | 1,719 | +12 | +0.7% | 781,850 |
| 2015/05/19 | 1,705 | 1,713 | 1,704 | 1,707 | +7 | +0.4% | 734,160 |
| 2015/05/18 | 1,685 | 1,700 | 1,685 | 1,700 | +21 | +1.3% | 378,460 |
| 2015/05/15 | 1,674 | 1,683 | 1,667 | 1,679 | +14 | +0.8% | 342,700 |
| 2015/05/14 | 1,670 | 1,674 | 1,663 | 1,665 | -12 | -0.7% | 308,500 |
| 2015/05/13 | 1,666 | 1,679 | 1,661 | 1,677 | +3 | +0.2% | 237,560 |
| 2015/05/12 | 1,672 | 1,674 | 1,659 | 1,674 | +5 | +0.3% | 131,900 |
| 2015/05/11 | 1,682 | 1,685 | 1,669 | 1,669 | +6 | +0.4% | 314,610 |
| 2015/05/08 | 1,650 | 1,665 | 1,647 | 1,663 | +17 | +1% | 133,560 |
| 2015/05/07 | 1,646 | 1,657 | 1,643 | 1,646 | -12 | -0.7% | 329,100 |
| 2015/05/01 | 1,661 | 1,661 | 1,645 | 1,658 | -6 | -0.4% | 577,070 |
| 2015/04/30 | 1,678 | 1,682 | 1,660 | 1,664 | -37 | -2.2% | 610,520 |
| 2015/04/28 | 1,697 | 1,704 | 1,697 | 1,701 | +11 | +0.7% | 232,060 |
| 2015/04/27 | 1,693 | 1,695 | 1,685 | 1,690 | -3 | -0.2% | 159,650 |
2401～
2450
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
