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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,336 | 1,338 | 1,332 | 1,334 | +5 | +0.4% | 503,050 |
| 2014/07/01 | 1,316 | 1,333 | 1,316 | 1,329 | +16 | +1.2% | 751,240 |
| 2014/06/30 | 1,310 | 1,315 | 1,302 | 1,313 | +9 | +0.7% | 771,810 |
| 2014/06/27 | 1,315 | 1,315 | 1,296 | 1,304 | -11 | -0.8% | 643,830 |
| 2014/06/26 | 1,318 | 1,320 | 1,314 | 1,315 | +3 | +0.2% | 899,580 |
| 2014/06/25 | 1,316 | 1,319 | 1,312 | 1,312 | -8 | -0.6% | 688,240 |
| 2014/06/24 | 1,313 | 1,324 | 1,309 | 1,320 | +2 | +0.2% | 720,230 |
| 2014/06/23 | 1,323 | 1,326 | 1,316 | 1,318 | -2 | -0.2% | 782,090 |
| 2014/06/20 | 1,322 | 1,325 | 1,317 | 1,320 | -1 | -0.1% | 803,750 |
| 2014/06/19 | 1,301 | 1,321 | 1,301 | 1,321 | +20 | +1.5% | 1,361,040 |
| 2014/06/18 | 1,290 | 1,301 | 1,290 | 1,301 | +12 | +0.9% | 153,360 |
| 2014/06/17 | 1,286 | 1,293 | 1,286 | 1,289 | +4 | +0.3% | 80,770 |
| 2014/06/16 | 1,292 | 1,292 | 1,280 | 1,285 | -9 | -0.7% | 530,350 |
| 2014/06/13 | 1,274 | 1,296 | 1,274 | 1,294 | +7 | +0.5% | 907,790 |
| 2014/06/12 | 1,279 | 1,289 | 1,276 | 1,287 | -2 | -0.2% | 1,115,420 |
| 2014/06/11 | 1,279 | 1,290 | 1,279 | 1,289 | +10 | +0.8% | 955,050 |
| 2014/06/10 | 1,285 | 1,291 | 1,276 | 1,279 | -5 | -0.4% | 417,750 |
| 2014/06/09 | 1,294 | 1,295 | 1,284 | 1,284 | ±0 | ±0% | 602,670 |
| 2014/06/06 | 1,287 | 1,289 | 1,283 | 1,284 | ±0 | ±0% | 928,300 |
| 2014/06/05 | 1,285 | 1,289 | 1,279 | 1,284 | ±0 | ±0% | 793,000 |
| 2014/06/04 | 1,281 | 1,284 | 1,278 | 1,284 | +7 | +0.5% | 507,940 |
| 2014/06/03 | 1,281 | 1,282 | 1,277 | 1,277 | +6 | +0.5% | 1,261,230 |
| 2014/06/02 | 1,261 | 1,273 | 1,261 | 1,271 | +24 | +1.9% | 871,710 |
| 2014/05/30 | 1,252 | 1,255 | 1,247 | 1,247 | -2 | -0.2% | 615,160 |
| 2014/05/29 | 1,240 | 1,252 | 1,240 | 1,249 | +2 | +0.2% | 587,890 |
| 2014/05/28 | 1,245 | 1,251 | 1,244 | 1,247 | +4 | +0.3% | 319,170 |
| 2014/05/27 | 1,242 | 1,254 | 1,242 | 1,243 | +1 | +0.1% | 495,870 |
| 2014/05/26 | 1,241 | 1,243 | 1,237 | 1,242 | +15 | +1.2% | 274,140 |
| 2014/05/23 | 1,221 | 1,235 | 1,221 | 1,227 | +10 | +0.8% | 994,810 |
| 2014/05/22 | 1,208 | 1,220 | 1,204 | 1,217 | +20 | +1.7% | 1,028,040 |
| 2014/05/21 | 1,193 | 1,198 | 1,189 | 1,197 | -4 | -0.3% | 1,206,630 |
| 2014/05/20 | 1,205 | 1,206 | 1,197 | 1,201 | +2 | +0.2% | 248,540 |
| 2014/05/19 | 1,207 | 1,209 | 1,195 | 1,199 | -8 | -0.7% | 880,430 |
| 2014/05/16 | 1,210 | 1,210 | 1,199 | 1,207 | -19 | -1.5% | 2,218,120 |
| 2014/05/15 | 1,218 | 1,226 | 1,212 | 1,226 | -6 | -0.5% | 618,010 |
| 2014/05/14 | 1,223 | 1,232 | 1,223 | 1,232 | +7 | +0.6% | 220,400 |
| 2014/05/13 | 1,223 | 1,228 | 1,222 | 1,225 | +19 | +1.6% | 787,880 |
| 2014/05/12 | 1,211 | 1,216 | 1,205 | 1,206 | -8 | -0.7% | 436,350 |
| 2014/05/09 | 1,200 | 1,219 | 1,200 | 1,214 | +7 | +0.6% | 551,170 |
| 2014/05/08 | 1,204 | 1,214 | 1,203 | 1,207 | +8 | +0.7% | 567,920 |
| 2014/05/07 | 1,217 | 1,218 | 1,199 | 1,199 | -30 | -2.4% | 2,178,860 |
| 2014/05/02 | 1,225 | 1,231 | 1,225 | 1,229 | -1 | -0.1% | 184,450 |
| 2014/05/01 | 1,215 | 1,230 | 1,215 | 1,230 | +21 | +1.7% | 501,280 |
| 2014/04/30 | 1,215 | 1,218 | 1,208 | 1,209 | +2 | +0.2% | 607,810 |
| 2014/04/28 | 1,206 | 1,209 | 1,202 | 1,207 | -9 | -0.7% | 888,790 |
| 2014/04/25 | 1,211 | 1,225 | 1,206 | 1,216 | +6 | +0.5% | 269,910 |
| 2014/04/24 | 1,221 | 1,221 | 1,207 | 1,210 | -10 | -0.8% | 269,470 |
| 2014/04/23 | 1,219 | 1,221 | 1,214 | 1,220 | +10 | +0.8% | 201,440 |
| 2014/04/22 | 1,221 | 1,226 | 1,209 | 1,210 | -9 | -0.7% | 253,220 |
| 2014/04/21 | 1,224 | 1,230 | 1,216 | 1,219 | -2 | -0.2% | 287,510 |
2651～
2700
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
