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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,199 | 1,202 | 1,182 | 1,198 | +24 | +2% | 1,657,930 |
| 2014/02/04 | 1,196 | 1,201 | 1,174 | 1,174 | -60 | -4.9% | 2,362,800 |
| 2014/02/03 | 1,251 | 1,255 | 1,233 | 1,234 | -22 | -1.8% | 1,031,840 |
| 2014/01/31 | 1,274 | 1,275 | 1,249 | 1,256 | -7 | -0.6% | 775,590 |
| 2014/01/30 | 1,268 | 1,269 | 1,255 | 1,263 | -31 | -2.4% | 2,355,930 |
| 2014/01/29 | 1,280 | 1,295 | 1,277 | 1,294 | +32 | +2.5% | 991,310 |
| 2014/01/28 | 1,272 | 1,274 | 1,262 | 1,262 | -5 | -0.4% | 334,790 |
| 2014/01/27 | 1,269 | 1,275 | 1,265 | 1,267 | -36 | -2.8% | 1,631,360 |
| 2014/01/24 | 1,309 | 1,311 | 1,297 | 1,303 | -23 | -1.7% | 1,841,470 |
| 2014/01/23 | 1,345 | 1,347 | 1,326 | 1,326 | -14 | -1% | 598,220 |
| 2014/01/22 | 1,335 | 1,343 | 1,326 | 1,340 | +5 | +0.4% | 641,020 |
| 2014/01/21 | 1,336 | 1,345 | 1,335 | 1,335 | +3 | +0.2% | 455,000 |
| 2014/01/20 | 1,337 | 1,338 | 1,329 | 1,332 | -5 | -0.4% | 391,010 |
| 2014/01/17 | 1,331 | 1,339 | 1,330 | 1,337 | +3 | +0.2% | 511,510 |
| 2014/01/16 | 1,338 | 1,349 | 1,333 | 1,334 | +1 | +0.1% | 1,023,420 |
| 2014/01/15 | 1,327 | 1,334 | 1,323 | 1,333 | +26 | +2% | 1,113,400 |
| 2014/01/14 | 1,314 | 1,318 | 1,304 | 1,307 | -29 | -2.2% | 2,287,230 |
| 2014/01/10 | 1,330 | 1,338 | 1,325 | 1,336 | ±0 | ±0% | 677,290 |
| 2014/01/09 | 1,342 | 1,343 | 1,331 | 1,336 | -11 | -0.8% | 943,010 |
| 2014/01/08 | 1,333 | 1,347 | 1,330 | 1,347 | +25 | +1.9% | 366,390 |
| 2014/01/07 | 1,326 | 1,332 | 1,320 | 1,322 | -8 | -0.6% | 886,770 |
| 2014/01/06 | 1,338 | 1,341 | 1,323 | 1,330 | -12 | -0.9% | 889,340 |
| 2013/12/30 | 1,339 | 1,342 | 1,335 | 1,342 | +13 | +1% | 544,610 |
| 2013/12/27 | 1,322 | 1,331 | 1,314 | 1,329 | +12 | +0.9% | 794,610 |
| 2013/12/26 | 1,302 | 1,320 | 1,301 | 1,317 | +22 | +1.7% | 2,262,770 |
| 2013/12/25 | 1,292 | 1,297 | 1,289 | 1,295 | -1 | -0.1% | 846,870 |
| 2013/12/24 | 1,303 | 1,306 | 1,292 | 1,296 | -1 | -0.1% | 743,560 |
| 2013/12/20 | 1,295 | 1,300 | 1,294 | 1,297 | -4 | -0.3% | 510,170 |
| 2013/12/19 | 1,299 | 1,307 | 1,298 | 1,301 | +16 | +1.2% | 809,140 |
| 2013/12/18 | 1,267 | 1,289 | 1,267 | 1,285 | +16 | +1.3% | 1,916,210 |
| 2013/12/17 | 1,271 | 1,272 | 1,267 | 1,269 | +7 | +0.6% | 1,053,890 |
| 2013/12/16 | 1,278 | 1,279 | 1,259 | 1,262 | -14 | -1.1% | 1,266,310 |
| 2013/12/13 | 1,285 | 1,288 | 1,269 | 1,276 | -4 | -0.3% | 1,431,930 |
| 2013/12/12 | 1,279 | 1,281 | 1,273 | 1,280 | -7 | -0.5% | 900,470 |
| 2013/12/11 | 1,288 | 1,291 | 1,280 | 1,287 | -5 | -0.4% | 267,210 |
| 2013/12/10 | 1,292 | 1,296 | 1,290 | 1,292 | ±0 | ±0% | 555,150 |
| 2013/12/09 | 1,290 | 1,294 | 1,288 | 1,292 | +18 | +1.4% | 520,400 |
| 2013/12/06 | 1,264 | 1,275 | 1,263 | 1,274 | +8 | +0.6% | 737,630 |
| 2013/12/05 | 1,276 | 1,283 | 1,265 | 1,266 | -12 | -0.9% | 472,340 |
| 2013/12/04 | 1,285 | 1,291 | 1,276 | 1,278 | -21 | -1.6% | 1,553,750 |
| 2013/12/03 | 1,301 | 1,304 | 1,296 | 1,299 | +4 | +0.3% | 414,640 |
| 2013/12/02 | 1,298 | 1,303 | 1,292 | 1,295 | +1 | +0.1% | 505,410 |
| 2013/11/29 | 1,294 | 1,299 | 1,286 | 1,294 | -4 | -0.3% | 1,128,780 |
| 2013/11/28 | 1,296 | 1,298 | 1,292 | 1,298 | +16 | +1.2% | 294,200 |
| 2013/11/27 | 1,284 | 1,292 | 1,282 | 1,282 | -8 | -0.6% | 978,420 |
| 2013/11/26 | 1,288 | 1,296 | 1,288 | 1,290 | -8 | -0.6% | 200,720 |
| 2013/11/25 | 1,292 | 1,298 | 1,291 | 1,298 | +12 | +0.9% | 754,090 |
| 2013/11/22 | 1,294 | 1,296 | 1,280 | 1,286 | +3 | +0.2% | 1,211,060 |
| 2013/11/21 | 1,276 | 1,285 | 1,274 | 1,283 | +13 | +1% | 779,220 |
| 2013/11/20 | 1,276 | 1,280 | 1,268 | 1,270 | -5 | -0.4% | 408,900 |
2751～
2800
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
