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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,452 | 1,454 | 1,441 | 1,442 | -17 | -1.2% | 720,430 |
| 2014/11/26 | 1,455 | 1,463 | 1,454 | 1,459 | +2 | +0.1% | 146,340 |
| 2014/11/25 | 1,463 | 1,463 | 1,456 | 1,457 | +8 | +0.6% | 260,390 |
| 2014/11/21 | 1,447 | 1,452 | 1,435 | 1,449 | +2 | +0.1% | 526,930 |
| 2014/11/20 | 1,455 | 1,456 | 1,446 | 1,447 | +1 | +0.1% | 318,360 |
| 2014/11/19 | 1,450 | 1,459 | 1,445 | 1,446 | +2 | +0.1% | 569,300 |
| 2014/11/18 | 1,434 | 1,446 | 1,433 | 1,444 | +28 | +2% | 426,900 |
| 2014/11/17 | 1,442 | 1,445 | 1,412 | 1,416 | -34 | -2.3% | 1,731,760 |
| 2014/11/14 | 1,451 | 1,454 | 1,435 | 1,450 | +11 | +0.8% | 815,750 |
| 2014/11/13 | 1,426 | 1,440 | 1,419 | 1,439 | +11 | +0.8% | 593,800 |
| 2014/11/12 | 1,435 | 1,444 | 1,426 | 1,428 | +4 | +0.3% | 1,284,160 |
| 2014/11/11 | 1,413 | 1,428 | 1,412 | 1,424 | +17 | +1.2% | 907,230 |
| 2014/11/10 | 1,402 | 1,411 | 1,402 | 1,407 | -7 | -0.5% | 412,520 |
| 2014/11/07 | 1,415 | 1,418 | 1,411 | 1,414 | +8 | +0.6% | 345,190 |
| 2014/11/06 | 1,425 | 1,428 | 1,402 | 1,406 | -13 | -0.9% | 1,044,270 |
| 2014/11/05 | 1,412 | 1,422 | 1,409 | 1,419 | +2 | +0.1% | 680,530 |
| 2014/11/04 | 1,409 | 1,452 | 1,408 | 1,417 | +38 | +2.8% | 2,584,270 |
| 2014/10/31 | 1,338 | 1,385 | 1,338 | 1,379 | +54 | +4.1% | 1,740,130 |
| 2014/10/30 | 1,320 | 1,329 | 1,319 | 1,325 | +9 | +0.7% | 803,090 |
| 2014/10/29 | 1,305 | 1,319 | 1,305 | 1,316 | +18 | +1.4% | 242,790 |
| 2014/10/28 | 1,296 | 1,300 | 1,291 | 1,298 | ±0 | ±0% | 179,730 |
| 2014/10/27 | 1,297 | 1,302 | 1,292 | 1,298 | +13 | +1% | 151,180 |
| 2014/10/24 | 1,294 | 1,296 | 1,283 | 1,285 | +7 | +0.5% | 350,720 |
| 2014/10/23 | 1,275 | 1,283 | 1,267 | 1,278 | -1 | -0.1% | 267,160 |
| 2014/10/22 | 1,270 | 1,281 | 1,267 | 1,279 | +29 | +2.3% | 518,910 |
| 2014/10/21 | 1,271 | 1,272 | 1,244 | 1,250 | -19 | -1.5% | 1,142,180 |
| 2014/10/20 | 1,254 | 1,270 | 1,252 | 1,269 | +50 | +4.1% | 1,022,390 |
| 2014/10/17 | 1,241 | 1,244 | 1,218 | 1,219 | -19 | -1.5% | 1,507,700 |
| 2014/10/16 | 1,241 | 1,246 | 1,235 | 1,238 | -30 | -2.4% | 1,722,180 |
| 2014/10/15 | 1,263 | 1,269 | 1,256 | 1,268 | +8 | +0.6% | 1,010,310 |
| 2014/10/14 | 1,257 | 1,269 | 1,256 | 1,260 | -27 | -2.1% | 1,363,710 |
| 2014/10/10 | 1,281 | 1,290 | 1,280 | 1,287 | -19 | -1.5% | 617,610 |
| 2014/10/09 | 1,325 | 1,328 | 1,305 | 1,306 | -15 | -1.1% | 690,900 |
| 2014/10/08 | 1,315 | 1,325 | 1,314 | 1,321 | -16 | -1.2% | 1,065,430 |
| 2014/10/07 | 1,342 | 1,350 | 1,335 | 1,337 | -7 | -0.5% | 564,860 |
| 2014/10/06 | 1,348 | 1,351 | 1,340 | 1,344 | +17 | +1.3% | 800,740 |
| 2014/10/03 | 1,318 | 1,330 | 1,318 | 1,327 | +1 | +0.1% | 2,627,010 |
| 2014/10/02 | 1,349 | 1,350 | 1,325 | 1,326 | -39 | -2.9% | 1,670,360 |
| 2014/10/01 | 1,375 | 1,377 | 1,365 | 1,365 | -7 | -0.5% | 481,500 |
| 2014/09/30 | 1,381 | 1,381 | 1,363 | 1,372 | -14 | -1% | 1,775,170 |
| 2014/09/29 | 1,387 | 1,388 | 1,381 | 1,386 | +5 | +0.4% | 349,050 |
| 2014/09/26 | 1,370 | 1,381 | 1,370 | 1,381 | -2 | -0.1% | 599,080 |
| 2014/09/25 | 1,375 | 1,384 | 1,374 | 1,383 | +19 | +1.4% | 998,860 |
| 2014/09/24 | 1,359 | 1,366 | 1,358 | 1,364 | -6 | -0.4% | 331,740 |
| 2014/09/22 | 1,370 | 1,373 | 1,363 | 1,370 | ±0 | ±0% | 235,640 |
| 2014/09/19 | 1,360 | 1,374 | 1,359 | 1,370 | +13 | +1% | 1,596,010 |
| 2014/09/18 | 1,351 | 1,359 | 1,351 | 1,357 | +15 | +1.1% | 518,260 |
| 2014/09/17 | 1,349 | 1,351 | 1,342 | 1,342 | -7 | -0.5% | 180,720 |
| 2014/09/16 | 1,349 | 1,350 | 1,345 | 1,349 | -2 | -0.1% | 323,490 |
| 2014/09/12 | 1,351 | 1,354 | 1,347 | 1,351 | +1 | +0.1% | 678,140 |
2551～
2600
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
