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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,802 | 2,811 | 2,784.5 | 2,807.5 | +35.5 | +1.3% | 258,000 |
| 2024/08/19 | 2,793 | 2,812 | 2,765 | 2,772 | -48 | -1.7% | 127,440 |
| 2024/08/16 | 2,797.5 | 2,820 | 2,777.5 | 2,820 | +88 | +3.2% | 136,290 |
| 2024/08/15 | 2,713.5 | 2,745.5 | 2,712 | 2,732 | +17 | +0.6% | 210,900 |
| 2024/08/14 | 2,705 | 2,726 | 2,688 | 2,715 | +35.5 | +1.3% | 86,750 |
| 2024/08/13 | 2,639 | 2,679.5 | 2,639 | 2,679.5 | +56.5 | +2.2% | 106,990 |
| 2024/08/09 | 2,606 | 2,637 | 2,569 | 2,623 | +67 | +2.6% | 288,530 |
| 2024/08/08 | 2,577 | 2,630 | 2,556 | 2,556 | -69 | -2.6% | 243,720 |
| 2024/08/07 | 2,500 | 2,667 | 2,491.5 | 2,625 | +105 | +4.2% | 748,600 |
| 2024/08/06 | 2,550 | 2,670.5 | 2,493 | 2,520 | +170 | +7.2% | 923,020 |
| 2024/08/05 | 2,506 | 2,539.5 | 2,216.5 | 2,350 | -306 | -11.5% | 669,760 |
| 2024/08/02 | 2,737 | 2,737 | 2,656 | 2,656 | -181 | -6.4% | 1,616,580 |
| 2024/08/01 | 2,908.5 | 2,908.5 | 2,816 | 2,837 | -105 | -3.6% | 718,310 |
| 2024/07/31 | 2,860.5 | 2,942 | 2,853 | 2,942 | +52 | +1.8% | 561,170 |
| 2024/07/30 | 2,880 | 2,893 | 2,868 | 2,890 | -3.5 | -0.1% | 147,990 |
| 2024/07/29 | 2,872.5 | 2,904 | 2,860 | 2,893.5 | +61 | +2.2% | 382,510 |
| 2024/07/26 | 2,841 | 2,861 | 2,828 | 2,832.5 | -8 | -0.3% | 457,980 |
| 2024/07/25 | 2,866.5 | 2,878 | 2,838 | 2,840.5 | -114.5 | -3.9% | 384,340 |
| 2024/07/24 | 2,958 | 2,967 | 2,927 | 2,955 | -16.5 | -0.6% | 236,440 |
| 2024/07/23 | 2,983 | 2,992 | 2,964.5 | 2,971.5 | +5 | +0.2% | 89,110 |
| 2024/07/22 | 2,988.5 | 3,000 | 2,963 | 2,966.5 | -33.5 | -1.1% | 117,950 |
| 2024/07/19 | 3,002 | 3,011 | 2,983 | 3,000 | -9 | -0.3% | 171,540 |
| 2024/07/18 | 3,019 | 3,036 | 3,004 | 3,009 | -50 | -1.6% | 302,600 |
| 2024/07/17 | 3,062 | 3,072 | 3,052 | 3,059 | +12 | +0.4% | 134,650 |
| 2024/07/16 | 3,050 | 3,064 | 3,045 | 3,047 | +9 | +0.3% | 120,590 |
| 2024/07/12 | 3,031 | 3,058 | 3,025 | 3,038 | -38 | -1.2% | 215,590 |
| 2024/07/11 | 3,084 | 3,092 | 3,069 | 3,076 | +24 | +0.8% | 191,300 |
| 2024/07/10 | 3,036 | 3,054 | 3,028 | 3,052 | +12 | +0.4% | 191,270 |
| 2024/07/09 | 3,014 | 3,050 | 3,009 | 3,040 | -28 | -0.9% | 201,600 |
| 2024/07/08 | 3,080 | 3,087 | 3,061 | 3,068 | -21 | -0.7% | 215,530 |
| 2024/07/05 | 3,096 | 3,110 | 3,075 | 3,089 | -12 | -0.4% | 101,500 |
| 2024/07/04 | 3,080 | 3,101 | 3,079 | 3,101 | +28 | +0.9% | 111,570 |
| 2024/07/03 | 3,060 | 3,075 | 3,048 | 3,073 | +20 | +0.7% | 71,020 |
| 2024/07/02 | 3,019 | 3,060 | 3,018 | 3,053 | +36 | +1.2% | 165,390 |
| 2024/07/01 | 3,026 | 3,036 | 3,013 | 3,017 | +11 | +0.4% | 51,690 |
| 2024/06/28 | 3,000 | 3,019 | 2,997.5 | 3,006 | +21 | +0.7% | 60,080 |
| 2024/06/27 | 2,990.5 | 2,992 | 2,974.5 | 2,985 | -6 | -0.2% | 699,070 |
| 2024/06/26 | 2,992.5 | 3,000 | 2,972.5 | 2,991 | +13.5 | +0.5% | 397,850 |
| 2024/06/25 | 2,943 | 2,980.5 | 2,942 | 2,977.5 | +51 | +1.7% | 187,440 |
| 2024/06/24 | 2,916.5 | 2,939 | 2,909.5 | 2,926.5 | +18 | +0.6% | 111,450 |
| 2024/06/21 | 2,922.5 | 2,938 | 2,908.5 | 2,908.5 | -6 | -0.2% | 91,250 |
| 2024/06/20 | 2,919 | 2,919 | 2,889.5 | 2,914.5 | -5.5 | -0.2% | 86,290 |
| 2024/06/19 | 2,912.5 | 2,923.5 | 2,907 | 2,920 | +20 | +0.7% | 76,140 |
| 2024/06/18 | 2,905.5 | 2,909.5 | 2,894 | 2,900 | +16.5 | +0.6% | 60,770 |
| 2024/06/17 | 2,910.5 | 2,910.5 | 2,876 | 2,883.5 | -53 | -1.8% | 159,630 |
| 2024/06/14 | 2,910 | 2,943.5 | 2,898 | 2,936.5 | +12 | +0.4% | 124,890 |
| 2024/06/13 | 2,960.5 | 2,963 | 2,917 | 2,924.5 | -19 | -0.6% | 73,230 |
| 2024/06/12 | 2,944.5 | 2,951 | 2,940 | 2,943.5 | -22.5 | -0.8% | 29,230 |
| 2024/06/11 | 2,986 | 2,994.5 | 2,964 | 2,966 | -6.5 | -0.2% | 37,880 |
| 2024/06/10 | 2,954 | 2,976.5 | 2,948 | 2,972.5 | +30 | +1% | 67,190 |
201～
250
件表示中 / 3722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
