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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,220 | 1,222 | 1,214 | 1,221 | +7 | +0.6% | 199,260 |
| 2014/04/17 | 1,213 | 1,221 | 1,209 | 1,214 | +1 | +0.1% | 399,830 |
| 2014/04/16 | 1,194 | 1,213 | 1,193 | 1,213 | +31 | +2.6% | 1,306,060 |
| 2014/04/15 | 1,190 | 1,190 | 1,180 | 1,182 | +3 | +0.3% | 342,740 |
| 2014/04/14 | 1,174 | 1,190 | 1,174 | 1,179 | -1 | -0.1% | 494,490 |
| 2014/04/11 | 1,174 | 1,187 | 1,166 | 1,180 | -17 | -1.4% | 1,031,850 |
| 2014/04/10 | 1,212 | 1,215 | 1,193 | 1,197 | +1 | +0.1% | 520,080 |
| 2014/04/09 | 1,206 | 1,211 | 1,193 | 1,196 | -25 | -2% | 1,350,560 |
| 2014/04/08 | 1,237 | 1,237 | 1,221 | 1,221 | -25 | -2% | 1,450,800 |
| 2014/04/07 | 1,251 | 1,255 | 1,242 | 1,246 | -20 | -1.6% | 666,570 |
| 2014/04/04 | 1,264 | 1,268 | 1,262 | 1,266 | -1 | -0.1% | 316,900 |
| 2014/04/03 | 1,264 | 1,274 | 1,262 | 1,267 | +6 | +0.5% | 421,990 |
| 2014/04/02 | 1,259 | 1,274 | 1,258 | 1,261 | +8 | +0.6% | 1,341,900 |
| 2014/04/01 | 1,256 | 1,256 | 1,247 | 1,253 | ±0 | ±0% | 439,580 |
| 2014/03/31 | 1,247 | 1,254 | 1,237 | 1,253 | +17 | +1.4% | 823,390 |
| 2014/03/28 | 1,220 | 1,236 | 1,217 | 1,236 | +11 | +0.9% | 605,620 |
| 2014/03/27 | 1,200 | 1,228 | 1,197 | 1,225 | +16 | +1.3% | 766,640 |
| 2014/03/26 | 1,208 | 1,213 | 1,200 | 1,209 | +10 | +0.8% | 369,790 |
| 2014/03/25 | 1,192 | 1,207 | 1,190 | 1,199 | ±0 | ±0% | 599,660 |
| 2014/03/24 | 1,188 | 1,208 | 1,187 | 1,199 | +17 | +1.4% | 297,290 |
| 2014/03/20 | 1,207 | 1,208 | 1,182 | 1,182 | -19 | -1.6% | 865,110 |
| 2014/03/19 | 1,209 | 1,217 | 1,192 | 1,201 | -2 | -0.2% | 733,460 |
| 2014/03/18 | 1,212 | 1,212 | 1,201 | 1,203 | +14 | +1.2% | 631,320 |
| 2014/03/17 | 1,197 | 1,201 | 1,184 | 1,189 | -11 | -0.9% | 730,350 |
| 2014/03/14 | 1,217 | 1,228 | 1,199 | 1,200 | -40 | -3.2% | 1,986,320 |
| 2014/03/13 | 1,242 | 1,248 | 1,238 | 1,240 | -4 | -0.3% | 685,390 |
| 2014/03/12 | 1,253 | 1,255 | 1,243 | 1,244 | -28 | -2.2% | 1,164,880 |
| 2014/03/11 | 1,270 | 1,274 | 1,264 | 1,272 | +8 | +0.6% | 203,130 |
| 2014/03/10 | 1,269 | 1,274 | 1,261 | 1,264 | -10 | -0.8% | 599,390 |
| 2014/03/07 | 1,278 | 1,280 | 1,266 | 1,274 | +8 | +0.6% | 858,150 |
| 2014/03/06 | 1,252 | 1,269 | 1,250 | 1,266 | +16 | +1.3% | 623,210 |
| 2014/03/05 | 1,259 | 1,261 | 1,250 | 1,250 | +8 | +0.6% | 550,610 |
| 2014/03/04 | 1,225 | 1,245 | 1,223 | 1,242 | +10 | +0.8% | 1,201,480 |
| 2014/03/03 | 1,235 | 1,236 | 1,216 | 1,232 | -14 | -1.1% | 1,228,840 |
| 2014/02/28 | 1,253 | 1,256 | 1,239 | 1,246 | -8 | -0.6% | 1,089,800 |
| 2014/02/27 | 1,258 | 1,263 | 1,251 | 1,254 | -8 | -0.6% | 2,050,820 |
| 2014/02/26 | 1,261 | 1,271 | 1,259 | 1,262 | -10 | -0.8% | 581,230 |
| 2014/02/25 | 1,266 | 1,272 | 1,263 | 1,272 | +16 | +1.3% | 1,166,580 |
| 2014/02/24 | 1,257 | 1,272 | 1,243 | 1,256 | -5 | -0.4% | 1,272,200 |
| 2014/02/21 | 1,245 | 1,261 | 1,245 | 1,261 | +30 | +2.4% | 1,382,360 |
| 2014/02/20 | 1,250 | 1,253 | 1,229 | 1,231 | -26 | -2.1% | 1,092,820 |
| 2014/02/19 | 1,256 | 1,259 | 1,250 | 1,257 | -5 | -0.4% | 587,790 |
| 2014/02/18 | 1,236 | 1,263 | 1,233 | 1,262 | +33 | +2.7% | 1,391,140 |
| 2014/02/17 | 1,220 | 1,230 | 1,209 | 1,229 | +10 | +0.8% | 722,260 |
| 2014/02/14 | 1,238 | 1,246 | 1,210 | 1,219 | -18 | -1.5% | 1,408,490 |
| 2014/02/13 | 1,257 | 1,257 | 1,234 | 1,237 | -21 | -1.7% | 340,300 |
| 2014/02/12 | 1,256 | 1,263 | 1,254 | 1,258 | +15 | +1.2% | 817,620 |
| 2014/02/10 | 1,248 | 1,248 | 1,231 | 1,243 | +17 | +1.4% | 943,520 |
| 2014/02/07 | 1,218 | 1,226 | 1,214 | 1,226 | +27 | +2.3% | 872,840 |
| 2014/02/06 | 1,203 | 1,206 | 1,195 | 1,199 | +1 | +0.1% | 1,002,440 |
2701～
2750
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
