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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,698 | 1,698 | 1,689 | 1,693 | -5 | -0.3% | 128,750 |
| 2015/04/23 | 1,704 | 1,709 | 1,689 | 1,698 | +5 | +0.3% | 325,240 |
| 2015/04/22 | 1,687 | 1,700 | 1,684 | 1,693 | +11 | +0.7% | 486,960 |
| 2015/04/21 | 1,661 | 1,682 | 1,659 | 1,682 | +30 | +1.8% | 184,680 |
| 2015/04/20 | 1,648 | 1,663 | 1,639 | 1,652 | -7 | -0.4% | 268,820 |
| 2015/04/17 | 1,668 | 1,671 | 1,659 | 1,659 | -14 | -0.8% | 275,880 |
| 2015/04/16 | 1,660 | 1,673 | 1,654 | 1,673 | +13 | +0.8% | 1,029,160 |
| 2015/04/15 | 1,654 | 1,665 | 1,654 | 1,660 | -3 | -0.2% | 179,920 |
| 2015/04/14 | 1,653 | 1,664 | 1,653 | 1,663 | +7 | +0.4% | 219,640 |
| 2015/04/13 | 1,661 | 1,664 | 1,649 | 1,656 | -5 | -0.3% | 237,860 |
| 2015/04/10 | 1,668 | 1,668 | 1,655 | 1,661 | -5 | -0.3% | 307,550 |
| 2015/04/09 | 1,663 | 1,668 | 1,659 | 1,666 | +6 | +0.4% | 278,820 |
| 2015/04/08 | 1,660 | 1,665 | 1,654 | 1,660 | +9 | +0.5% | 409,970 |
| 2015/04/07 | 1,642 | 1,655 | 1,642 | 1,651 | +19 | +1.2% | 464,580 |
| 2015/04/06 | 1,621 | 1,632 | 1,618 | 1,632 | -3 | -0.2% | 229,400 |
| 2015/04/03 | 1,625 | 1,635 | 1,624 | 1,635 | +10 | +0.6% | 298,580 |
| 2015/04/02 | 1,604 | 1,636 | 1,604 | 1,625 | +27 | +1.7% | 737,900 |
| 2015/04/01 | 1,603 | 1,610 | 1,588 | 1,598 | -18 | -1.1% | 2,418,600 |
| 2015/03/31 | 1,648 | 1,651 | 1,615 | 1,616 | -13 | -0.8% | 618,220 |
| 2015/03/30 | 1,623 | 1,632 | 1,613 | 1,629 | +6 | +0.4% | 569,670 |
| 2015/03/27 | 1,627 | 1,646 | 1,608 | 1,623 | -6 | -0.4% | 224,030 |
| 2015/03/26 | 1,640 | 1,640 | 1,620 | 1,629 | -22 | -1.3% | 801,150 |
| 2015/03/25 | 1,646 | 1,653 | 1,633 | 1,651 | +4 | +0.2% | 432,820 |
| 2015/03/24 | 1,645 | 1,650 | 1,638 | 1,647 | -6 | -0.4% | 339,090 |
| 2015/03/23 | 1,646 | 1,655 | 1,643 | 1,653 | +11 | +0.7% | 518,240 |
| 2015/03/20 | 1,636 | 1,642 | 1,627 | 1,642 | +8 | +0.5% | 780,780 |
| 2015/03/19 | 1,642 | 1,645 | 1,623 | 1,634 | -8 | -0.5% | 1,003,770 |
| 2015/03/18 | 1,630 | 1,645 | 1,629 | 1,642 | +13 | +0.8% | 602,890 |
| 2015/03/17 | 1,630 | 1,635 | 1,624 | 1,629 | +10 | +0.6% | 92,720 |
| 2015/03/16 | 1,615 | 1,625 | 1,613 | 1,619 | -2 | -0.1% | 200,890 |
| 2015/03/13 | 1,621 | 1,626 | 1,608 | 1,621 | +14 | +0.9% | 1,086,230 |
| 2015/03/12 | 1,589 | 1,608 | 1,587 | 1,607 | +24 | +1.5% | 1,133,210 |
| 2015/03/11 | 1,571 | 1,589 | 1,571 | 1,583 | +3 | +0.2% | 353,470 |
| 2015/03/10 | 1,597 | 1,598 | 1,574 | 1,580 | -8 | -0.5% | 265,070 |
| 2015/03/09 | 1,589 | 1,594 | 1,581 | 1,588 | -11 | -0.7% | 293,250 |
| 2015/03/06 | 1,584 | 1,599 | 1,581 | 1,599 | +20 | +1.3% | 610,280 |
| 2015/03/05 | 1,573 | 1,582 | 1,571 | 1,579 | +6 | +0.4% | 157,920 |
| 2015/03/04 | 1,576 | 1,577 | 1,559 | 1,573 | -11 | -0.7% | 425,580 |
| 2015/03/03 | 1,590 | 1,590 | 1,574 | 1,584 | +3 | +0.2% | 175,650 |
| 2015/03/02 | 1,583 | 1,590 | 1,580 | 1,581 | +1 | +0.1% | 260,410 |
| 2015/02/27 | 1,583 | 1,586 | 1,574 | 1,580 | ±0 | ±0% | 186,240 |
| 2015/02/26 | 1,562 | 1,580 | 1,561 | 1,580 | +17 | +1.1% | 218,260 |
| 2015/02/25 | 1,570 | 1,572 | 1,561 | 1,563 | -1 | -0.1% | 315,360 |
| 2015/02/24 | 1,556 | 1,565 | 1,553 | 1,564 | +7 | +0.4% | 279,860 |
| 2015/02/23 | 1,566 | 1,568 | 1,550 | 1,557 | +1 | +0.1% | 271,420 |
| 2015/02/20 | 1,553 | 1,557 | 1,549 | 1,556 | +5 | +0.3% | 482,010 |
| 2015/02/19 | 1,539 | 1,552 | 1,539 | 1,551 | +14 | +0.9% | 337,820 |
| 2015/02/18 | 1,528 | 1,539 | 1,527 | 1,537 | +21 | +1.4% | 427,620 |
| 2015/02/17 | 1,508 | 1,518 | 1,506 | 1,516 | +4 | +0.3% | 188,690 |
| 2015/02/16 | 1,512 | 1,518 | 1,508 | 1,512 | +9 | +0.6% | 249,550 |
2451～
2500
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
