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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,273 | 1,279 | 1,269 | 1,275 | -4 | -0.3% | 526,830 |
| 2013/11/18 | 1,280 | 1,285 | 1,275 | 1,279 | +4 | +0.3% | 782,920 |
| 2013/11/15 | 1,266 | 1,278 | 1,266 | 1,275 | +23 | +1.8% | 1,808,800 |
| 2013/11/14 | 1,246 | 1,261 | 1,245 | 1,252 | +11 | +0.9% | 1,465,850 |
| 2013/11/13 | 1,238 | 1,246 | 1,236 | 1,241 | ±0 | ±0% | 745,850 |
| 2013/11/12 | 1,221 | 1,241 | 1,221 | 1,241 | +20 | +1.6% | 1,402,690 |
| 2013/11/11 | 1,225 | 1,228 | 1,216 | 1,221 | +11 | +0.9% | 260,350 |
| 2013/11/08 | 1,207 | 1,213 | 1,206 | 1,210 | -11 | -0.9% | 718,940 |
| 2013/11/07 | 1,228 | 1,228 | 1,220 | 1,221 | -6 | -0.5% | 465,260 |
| 2013/11/06 | 1,215 | 1,234 | 1,215 | 1,227 | +9 | +0.7% | 304,750 |
| 2013/11/05 | 1,229 | 1,229 | 1,212 | 1,218 | +1 | +0.1% | 400,110 |
| 2013/11/01 | 1,236 | 1,236 | 1,213 | 1,217 | -11 | -0.9% | 701,670 |
| 2013/10/31 | 1,239 | 1,243 | 1,228 | 1,228 | -11 | -0.9% | 268,940 |
| 2013/10/30 | 1,238 | 1,244 | 1,237 | 1,239 | +8 | +0.6% | 1,127,740 |
| 2013/10/29 | 1,225 | 1,235 | 1,225 | 1,231 | -2 | -0.2% | 239,060 |
| 2013/10/28 | 1,226 | 1,234 | 1,221 | 1,233 | +18 | +1.5% | 324,270 |
| 2013/10/25 | 1,238 | 1,238 | 1,213 | 1,215 | -23 | -1.9% | 663,620 |
| 2013/10/24 | 1,228 | 1,240 | 1,222 | 1,238 | +8 | +0.7% | 196,430 |
| 2013/10/23 | 1,256 | 1,260 | 1,230 | 1,230 | -19 | -1.5% | 458,870 |
| 2013/10/22 | 1,252 | 1,252 | 1,247 | 1,249 | -1 | -0.1% | 110,180 |
| 2013/10/21 | 1,248 | 1,253 | 1,243 | 1,250 | +8 | +0.6% | 408,000 |
| 2013/10/18 | 1,244 | 1,246 | 1,238 | 1,242 | +1 | +0.1% | 104,720 |
| 2013/10/17 | 1,244 | 1,249 | 1,235 | 1,241 | +10 | +0.8% | 397,350 |
| 2013/10/16 | 1,232 | 1,237 | 1,229 | 1,231 | -2 | -0.2% | 243,890 |
| 2013/10/15 | 1,242 | 1,242 | 1,231 | 1,233 | -2 | -0.2% | 105,820 |
| 2013/10/11 | 1,232 | 1,238 | 1,227 | 1,235 | +21 | +1.7% | 372,220 |
| 2013/10/10 | 1,205 | 1,214 | 1,203 | 1,214 | +12 | +1% | 316,880 |
| 2013/10/09 | 1,177 | 1,202 | 1,172 | 1,202 | +15 | +1.3% | 163,200 |
| 2013/10/08 | 1,177 | 1,187 | 1,174 | 1,187 | +6 | +0.5% | 163,690 |
| 2013/10/07 | 1,198 | 1,201 | 1,181 | 1,181 | -17 | -1.4% | 463,270 |
| 2013/10/04 | 1,200 | 1,207 | 1,191 | 1,198 | -11 | -0.9% | 363,080 |
| 2013/10/03 | 1,210 | 1,216 | 1,207 | 1,209 | -1 | -0.1% | 1,063,250 |
| 2013/10/02 | 1,230 | 1,235 | 1,206 | 1,210 | -17 | -1.4% | 388,190 |
| 2013/10/01 | 1,231 | 1,240 | 1,227 | 1,227 | -2 | -0.2% | 661,780 |
| 2013/09/30 | 1,231 | 1,241 | 1,228 | 1,229 | -25 | -2% | 817,670 |
| 2013/09/27 | 1,259 | 1,261 | 1,252 | 1,254 | -5 | -0.4% | 149,920 |
| 2013/09/26 | 1,238 | 1,259 | 1,228 | 1,259 | +20 | +1.6% | 412,880 |
| 2013/09/25 | 1,241 | 1,243 | 1,235 | 1,239 | -4 | -0.3% | 405,160 |
| 2013/09/24 | 1,234 | 1,247 | 1,234 | 1,243 | -4 | -0.3% | 139,200 |
| 2013/09/20 | 1,248 | 1,250 | 1,243 | 1,247 | +4 | +0.3% | 1,148,050 |
| 2013/09/19 | 1,233 | 1,243 | 1,228 | 1,243 | +23 | +1.9% | 1,448,900 |
| 2013/09/18 | 1,215 | 1,229 | 1,212 | 1,220 | +11 | +0.9% | 392,570 |
| 2013/09/17 | 1,219 | 1,220 | 1,208 | 1,209 | -3 | -0.2% | 524,240 |
| 2013/09/13 | 1,209 | 1,218 | 1,202 | 1,212 | ±0 | ±0% | 299,460 |
| 2013/09/12 | 1,214 | 1,215 | 1,206 | 1,212 | -4 | -0.3% | 362,330 |
| 2013/09/11 | 1,225 | 1,228 | 1,213 | 1,216 | -4 | -0.3% | 418,210 |
| 2013/09/10 | 1,208 | 1,221 | 1,208 | 1,220 | +19 | +1.6% | 485,790 |
| 2013/09/09 | 1,210 | 1,210 | 1,193 | 1,201 | +25 | +2.1% | 376,770 |
| 2013/09/06 | 1,187 | 1,189 | 1,170 | 1,176 | -9 | -0.8% | 103,440 |
| 2013/09/05 | 1,187 | 1,190 | 1,177 | 1,185 | +3 | +0.3% | 120,670 |
2801～
2850
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
