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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,164 | 1,183 | 1,164 | 1,182 | +6 | +0.5% | 251,480 |
| 2013/09/03 | 1,160 | 1,177 | 1,160 | 1,176 | +34 | +3% | 343,220 |
| 2013/09/02 | 1,135 | 1,146 | 1,133 | 1,142 | +13 | +1.2% | 331,270 |
| 2013/08/30 | 1,148 | 1,155 | 1,129 | 1,129 | -12 | -1.1% | 337,100 |
| 2013/08/29 | 1,139 | 1,143 | 1,137 | 1,141 | +3 | +0.3% | 97,130 |
| 2013/08/28 | 1,133 | 1,145 | 1,130 | 1,138 | -20 | -1.7% | 380,240 |
| 2013/08/27 | 1,159 | 1,170 | 1,158 | 1,158 | -7 | -0.6% | 145,040 |
| 2013/08/26 | 1,170 | 1,174 | 1,162 | 1,165 | -2 | -0.2% | 107,510 |
| 2013/08/23 | 1,164 | 1,177 | 1,162 | 1,167 | +19 | +1.7% | 439,180 |
| 2013/08/22 | 1,142 | 1,153 | 1,138 | 1,148 | ±0 | ±0% | 670,740 |
| 2013/08/21 | 1,152 | 1,154 | 1,137 | 1,148 | -6 | -0.5% | 628,640 |
| 2013/08/20 | 1,168 | 1,177 | 1,152 | 1,154 | -24 | -2% | 506,880 |
| 2013/08/19 | 1,171 | 1,178 | 1,165 | 1,178 | +11 | +0.9% | 126,860 |
| 2013/08/16 | 1,164 | 1,176 | 1,162 | 1,167 | -14 | -1.2% | 181,330 |
| 2013/08/15 | 1,181 | 1,194 | 1,176 | 1,181 | -17 | -1.4% | 366,060 |
| 2013/08/14 | 1,190 | 1,199 | 1,180 | 1,198 | +14 | +1.2% | 312,560 |
| 2013/08/13 | 1,174 | 1,185 | 1,172 | 1,184 | +23 | +2% | 421,900 |
| 2013/08/12 | 1,160 | 1,171 | 1,155 | 1,161 | -10 | -0.9% | 117,520 |
| 2013/08/09 | 1,174 | 1,179 | 1,163 | 1,171 | +5 | +0.4% | 580,860 |
| 2013/08/08 | 1,176 | 1,193 | 1,163 | 1,166 | -16 | -1.4% | 1,147,510 |
| 2013/08/07 | 1,197 | 1,203 | 1,182 | 1,182 | -38 | -3.1% | 998,540 |
| 2013/08/06 | 1,207 | 1,221 | 1,196 | 1,220 | +11 | +0.9% | 291,940 |
| 2013/08/05 | 1,213 | 1,217 | 1,207 | 1,209 | -15 | -1.2% | 304,110 |
| 2013/08/02 | 1,206 | 1,225 | 1,202 | 1,224 | +35 | +2.9% | 1,238,280 |
| 2013/08/01 | 1,162 | 1,190 | 1,161 | 1,189 | +33 | +2.9% | 492,500 |
| 2013/07/31 | 1,168 | 1,175 | 1,156 | 1,156 | -16 | -1.4% | 471,080 |
| 2013/07/30 | 1,153 | 1,180 | 1,153 | 1,172 | +19 | +1.6% | 438,690 |
| 2013/07/29 | 1,164 | 1,174 | 1,153 | 1,153 | -39 | -3.3% | 1,723,630 |
| 2013/07/26 | 1,208 | 1,212 | 1,192 | 1,192 | -39 | -3.2% | 478,410 |
| 2013/07/25 | 1,247 | 1,249 | 1,228 | 1,231 | -16 | -1.3% | 815,270 |
| 2013/07/24 | 1,247 | 1,250 | 1,242 | 1,247 | -3 | -0.2% | 488,660 |
| 2013/07/23 | 1,236 | 1,254 | 1,236 | 1,250 | +7 | +0.6% | 379,860 |
| 2013/07/22 | 1,250 | 1,252 | 1,235 | 1,243 | +6 | +0.5% | 928,440 |
| 2013/07/19 | 1,258 | 1,261 | 1,228 | 1,237 | -12 | -1% | 2,749,080 |
| 2013/07/18 | 1,244 | 1,253 | 1,244 | 1,249 | +11 | +0.9% | 562,770 |
| 2013/07/17 | 1,233 | 1,242 | 1,232 | 1,238 | +3 | +0.2% | 340,240 |
| 2013/07/16 | 1,237 | 1,241 | 1,235 | 1,235 | +7 | +0.6% | 291,350 |
| 2013/07/12 | 1,224 | 1,234 | 1,223 | 1,228 | +7 | +0.6% | 265,280 |
| 2013/07/11 | 1,213 | 1,225 | 1,208 | 1,221 | -1 | -0.1% | 239,730 |
| 2013/07/10 | 1,227 | 1,232 | 1,213 | 1,222 | -1 | -0.1% | 418,760 |
| 2013/07/09 | 1,216 | 1,226 | 1,210 | 1,223 | +23 | +1.9% | 623,880 |
| 2013/07/08 | 1,226 | 1,231 | 1,200 | 1,200 | -24 | -2% | 1,286,640 |
| 2013/07/05 | 1,217 | 1,226 | 1,214 | 1,224 | +17 | +1.4% | 1,049,980 |
| 2013/07/04 | 1,201 | 1,211 | 1,201 | 1,207 | -4 | -0.3% | 366,190 |
| 2013/07/03 | 1,210 | 1,213 | 1,202 | 1,211 | +5 | +0.4% | 264,660 |
| 2013/07/02 | 1,197 | 1,208 | 1,192 | 1,206 | +22 | +1.9% | 353,010 |
| 2013/07/01 | 1,180 | 1,186 | 1,165 | 1,184 | +18 | +1.5% | 656,350 |
| 2013/06/28 | 1,149 | 1,176 | 1,148 | 1,166 | +35 | +3.1% | 2,601,660 |
| 2013/06/27 | 1,114 | 1,133 | 1,105 | 1,131 | +29 | +2.6% | 639,090 |
| 2013/06/26 | 1,128 | 1,129 | 1,102 | 1,102 | -9 | -0.8% | 412,140 |
2851～
2900
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
