2,978.5
-35.5 (-1.18%)
株価：2025/06/02 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 |
|---|---|---|---|---|---|---|---|
| 2014/10/07 | 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 |
| 2014/09/11 | 1,349 | 1,352 | 1,346 | 1,350 | +7 | +0.5% | 398,010 |
| 2014/09/10 | 1,331 | 1,345 | 1,330 | 1,343 | +7 | +0.5% | 546,600 |
| 2014/09/09 | 1,343 | 1,343 | 1,336 | 1,336 | ±0 | ±0% | 223,100 |
| 2014/09/08 | 1,334 | 1,336 | 1,330 | 1,336 | +6 | +0.5% | 184,070 |
| 2014/09/05 | 1,341 | 1,341 | 1,328 | 1,330 | -2 | -0.2% | 251,030 |
| 2014/09/04 | 1,339 | 1,339 | 1,332 | 1,332 | -7 | -0.5% | 88,170 |
| 2014/09/03 | 1,342 | 1,345 | 1,337 | 1,339 | +4 | +0.3% | 860,120 |
| 2014/09/02 | 1,322 | 1,339 | 1,321 | 1,335 | +15 | +1.1% | 953,200 |
| 2014/09/01 | 1,315 | 1,320 | 1,315 | 1,320 | +6 | +0.5% | 35,220 |
| 2014/08/29 | 1,312 | 1,318 | 1,311 | 1,314 | -2 | -0.2% | 252,210 |
| 2014/08/28 | 1,316 | 1,318 | 1,313 | 1,316 | -7 | -0.5% | 266,180 |
| 2014/08/27 | 1,322 | 1,329 | 1,318 | 1,323 | +2 | +0.2% | 483,300 |
| 2014/08/26 | 1,328 | 1,328 | 1,321 | 1,321 | -8 | -0.6% | 485,510 |
| 2014/08/25 | 1,327 | 1,329 | 1,325 | 1,329 | +7 | +0.5% | 230,430 |
| 2014/08/22 | 1,331 | 1,332 | 1,321 | 1,322 | -5 | -0.4% | 711,890 |
| 2014/08/21 | 1,320 | 1,328 | 1,320 | 1,327 | +11 | +0.8% | 708,730 |
| 2014/08/20 | 1,319 | 1,320 | 1,315 | 1,316 | ±0 | ±0% | 499,500 |
| 2014/08/19 | 1,317 | 1,319 | 1,314 | 1,316 | +8 | +0.6% | 473,870 |
| 2014/08/18 | 1,308 | 1,309 | 1,305 | 1,308 | +1 | +0.1% | 179,030 |
| 2014/08/15 | 1,306 | 1,308 | 1,304 | 1,307 | +1 | +0.1% | 1,414,860 |
| 2014/08/14 | 1,302 | 1,308 | 1,302 | 1,306 | +9 | +0.7% | 383,960 |
| 2014/08/13 | 1,288 | 1,300 | 1,288 | 1,297 | +5 | +0.4% | 589,910 |
| 2014/08/12 | 1,294 | 1,298 | 1,291 | 1,292 | +3 | +0.2% | 319,370 |
| 2014/08/11 | 1,285 | 1,290 | 1,277 | 1,289 | +25 | +2% | 526,530 |
| 2014/08/08 | 1,284 | 1,284 | 1,260 | 1,264 | -31 | -2.4% | 1,907,650 |
| 2014/08/07 | 1,285 | 1,295 | 1,278 | 1,295 | +7 | +0.5% | 1,778,680 |
| 2014/08/06 | 1,297 | 1,297 | 1,283 | 1,288 | -13 | -1% | 1,065,110 |
| 2014/08/05 | 1,316 | 1,316 | 1,299 | 1,301 | -12 | -0.9% | 463,530 |
| 2014/08/04 | 1,312 | 1,318 | 1,309 | 1,313 | -4 | -0.3% | 841,110 |
| 2014/08/01 | 1,315 | 1,323 | 1,315 | 1,317 | -9 | -0.7% | 1,047,140 |
| 2014/07/31 | 1,336 | 1,337 | 1,326 | 1,326 | -2 | -0.2% | 1,045,970 |
| 2014/07/30 | 1,326 | 1,329 | 1,325 | 1,328 | -1 | -0.1% | 81,960 |
| 2014/07/29 | 1,325 | 1,329 | 1,324 | 1,329 | +7 | +0.5% | 281,610 |
| 2014/07/28 | 1,314 | 1,324 | 1,314 | 1,322 | +6 | +0.5% | 561,440 |
2601～
2650
件表示中 / 3711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
