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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,503 | 1,506 | 1,499 | 1,503 | -1 | -0.1% | 389,150 |
| 2015/02/12 | 1,500 | 1,509 | 1,500 | 1,504 | +23 | +1.6% | 998,500 |
| 2015/02/10 | 1,475 | 1,481 | 1,473 | 1,481 | +4 | +0.3% | 740,840 |
| 2015/02/09 | 1,482 | 1,484 | 1,470 | 1,477 | +7 | +0.5% | 221,200 |
| 2015/02/06 | 1,476 | 1,477 | 1,467 | 1,470 | +9 | +0.6% | 366,100 |
| 2015/02/05 | 1,469 | 1,472 | 1,458 | 1,461 | -7 | -0.5% | 616,430 |
| 2015/02/04 | 1,460 | 1,478 | 1,460 | 1,468 | +25 | +1.7% | 916,280 |
| 2015/02/03 | 1,468 | 1,468 | 1,439 | 1,443 | -17 | -1.2% | 453,170 |
| 2015/02/02 | 1,453 | 1,464 | 1,448 | 1,460 | -9 | -0.6% | 394,950 |
| 2015/01/30 | 1,478 | 1,482 | 1,468 | 1,469 | +3 | +0.2% | 492,690 |
| 2015/01/29 | 1,468 | 1,477 | 1,463 | 1,466 | -16 | -1.1% | 616,430 |
| 2015/01/28 | 1,467 | 1,487 | 1,466 | 1,482 | +3 | +0.2% | 648,630 |
| 2015/01/27 | 1,465 | 1,479 | 1,465 | 1,479 | +24 | +1.6% | 886,950 |
| 2015/01/26 | 1,440 | 1,455 | 1,439 | 1,455 | ±0 | ±0% | 119,660 |
| 2015/01/23 | 1,455 | 1,457 | 1,451 | 1,455 | +14 | +1% | 314,750 |
| 2015/01/22 | 1,443 | 1,444 | 1,432 | 1,441 | -1 | -0.1% | 263,900 |
| 2015/01/21 | 1,444 | 1,445 | 1,433 | 1,442 | -6 | -0.4% | 385,810 |
| 2015/01/20 | 1,427 | 1,449 | 1,427 | 1,448 | +26 | +1.8% | 646,770 |
| 2015/01/19 | 1,425 | 1,426 | 1,415 | 1,422 | +7 | +0.5% | 737,170 |
| 2015/01/16 | 1,401 | 1,415 | 1,393 | 1,415 | -12 | -0.8% | 900,320 |
| 2015/01/15 | 1,411 | 1,431 | 1,411 | 1,427 | +20 | +1.4% | 259,290 |
| 2015/01/14 | 1,416 | 1,423 | 1,406 | 1,407 | -18 | -1.3% | 540,960 |
| 2015/01/13 | 1,414 | 1,426 | 1,404 | 1,425 | -6 | -0.4% | 547,990 |
| 2015/01/09 | 1,437 | 1,439 | 1,426 | 1,431 | +3 | +0.2% | 212,180 |
| 2015/01/08 | 1,426 | 1,435 | 1,422 | 1,428 | +16 | +1.1% | 488,580 |
| 2015/01/07 | 1,404 | 1,419 | 1,402 | 1,412 | ±0 | ±0% | 543,160 |
| 2015/01/06 | 1,427 | 1,428 | 1,412 | 1,412 | -40 | -2.8% | 1,543,300 |
| 2015/01/05 | 1,450 | 1,462 | 1,438 | 1,452 | -10 | -0.7% | 490,170 |
| 2014/12/30 | 1,476 | 1,476 | 1,460 | 1,462 | -17 | -1.1% | 324,960 |
| 2014/12/29 | 1,487 | 1,487 | 1,462 | 1,479 | ±0 | ±0% | 931,300 |
| 2014/12/26 | 1,471 | 1,482 | 1,471 | 1,479 | +7 | +0.5% | 181,600 |
| 2014/12/25 | 1,474 | 1,476 | 1,469 | 1,472 | -5 | -0.3% | 155,220 |
| 2014/12/24 | 1,480 | 1,481 | 1,475 | 1,477 | +15 | +1% | 546,660 |
| 2014/12/22 | 1,468 | 1,468 | 1,458 | 1,462 | +2 | +0.1% | 295,410 |
| 2014/12/19 | 1,458 | 1,461 | 1,447 | 1,460 | +32 | +2.2% | 445,120 |
| 2014/12/18 | 1,437 | 1,440 | 1,424 | 1,428 | +26 | +1.9% | 497,290 |
| 2014/12/17 | 1,395 | 1,411 | 1,393 | 1,402 | +1 | +0.1% | 594,720 |
| 2014/12/16 | 1,407 | 1,414 | 1,399 | 1,401 | -29 | -2% | 753,350 |
| 2014/12/15 | 1,433 | 1,442 | 1,426 | 1,430 | -21 | -1.4% | 714,910 |
| 2014/12/12 | 1,446 | 1,466 | 1,444 | 1,451 | +3 | +0.2% | 1,255,650 |
| 2014/12/11 | 1,435 | 1,451 | 1,427 | 1,448 | -7 | -0.5% | 1,064,850 |
| 2014/12/10 | 1,471 | 1,477 | 1,449 | 1,455 | -33 | -2.2% | 487,000 |
| 2014/12/09 | 1,488 | 1,495 | 1,485 | 1,488 | -11 | -0.7% | 329,540 |
| 2014/12/08 | 1,505 | 1,506 | 1,495 | 1,499 | +1 | +0.1% | 227,290 |
| 2014/12/05 | 1,489 | 1,498 | 1,485 | 1,498 | +7 | +0.5% | 279,260 |
| 2014/12/04 | 1,493 | 1,495 | 1,490 | 1,491 | +10 | +0.7% | 231,460 |
| 2014/12/03 | 1,486 | 1,492 | 1,479 | 1,481 | +1 | +0.1% | 342,620 |
| 2014/12/02 | 1,465 | 1,482 | 1,464 | 1,480 | +9 | +0.6% | 320,880 |
| 2014/12/01 | 1,463 | 1,479 | 1,463 | 1,471 | +13 | +0.9% | 299,050 |
| 2014/11/28 | 1,447 | 1,461 | 1,447 | 1,458 | +16 | +1.1% | 686,780 |
2501～
2550
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
