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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,124 | 1,130 | 1,098 | 1,111 | -8 | -0.7% | 2,396,050 |
| 2013/06/24 | 1,146 | 1,147 | 1,119 | 1,119 | -11 | -1% | 874,650 |
| 2013/06/21 | 1,095 | 1,137 | 1,091 | 1,130 | +5 | +0.4% | 969,270 |
| 2013/06/20 | 1,134 | 1,136 | 1,121 | 1,125 | -14 | -1.2% | 1,472,270 |
| 2013/06/19 | 1,142 | 1,145 | 1,129 | 1,139 | +20 | +1.8% | 362,060 |
| 2013/06/18 | 1,121 | 1,129 | 1,113 | 1,119 | +3 | +0.3% | 407,760 |
| 2013/06/17 | 1,085 | 1,118 | 1,082 | 1,116 | +29 | +2.7% | 1,469,610 |
| 2013/06/14 | 1,105 | 1,113 | 1,087 | 1,087 | +12 | +1.1% | 840,870 |
| 2013/06/13 | 1,106 | 1,107 | 1,072 | 1,075 | -55 | -4.9% | 1,554,480 |
| 2013/06/12 | 1,112 | 1,136 | 1,105 | 1,130 | -3 | -0.3% | 795,880 |
| 2013/06/11 | 1,148 | 1,154 | 1,129 | 1,133 | -11 | -1% | 1,136,340 |
| 2013/06/10 | 1,130 | 1,144 | 1,124 | 1,144 | +61 | +5.6% | 506,170 |
| 2013/06/07 | 1,081 | 1,110 | 1,064 | 1,083 | -20 | -1.8% | 1,966,880 |
| 2013/06/06 | 1,107 | 1,133 | 1,102 | 1,103 | -22 | -2% | 1,851,120 |
| 2013/06/05 | 1,159 | 1,175 | 1,124 | 1,125 | -35 | -3% | 1,326,080 |
| 2013/06/04 | 1,119 | 1,165 | 1,110 | 1,160 | +32 | +2.8% | 795,290 |
| 2013/06/03 | 1,153 | 1,156 | 1,128 | 1,128 | -42 | -3.6% | 1,621,850 |
| 2013/05/31 | 1,185 | 1,193 | 1,167 | 1,170 | +1 | +0.1% | 1,171,860 |
| 2013/05/30 | 1,190 | 1,201 | 1,162 | 1,169 | -45 | -3.7% | 4,693,000 |
| 2013/05/29 | 1,232 | 1,233 | 1,207 | 1,214 | +12 | +1% | 3,194,220 |
| 2013/05/28 | 1,174 | 1,210 | 1,174 | 1,202 | +12 | +1% | 916,190 |
| 2013/05/27 | 1,198 | 1,208 | 1,189 | 1,190 | -44 | -3.6% | 2,722,750 |
| 2013/05/24 | 1,244 | 1,265 | 1,184 | 1,234 | +12 | +1% | 2,790,600 |
| 2013/05/23 | 1,318 | 1,330 | 1,222 | 1,222 | -93 | -7.1% | 3,647,130 |
| 2013/05/22 | 1,315 | 1,324 | 1,315 | 1,315 | +5 | +0.4% | 932,990 |
| 2013/05/21 | 1,306 | 1,313 | 1,304 | 1,310 | +1 | +0.1% | 551,090 |
| 2013/05/20 | 1,302 | 1,313 | 1,302 | 1,309 | +17 | +1.3% | 408,470 |
| 2013/05/17 | 1,281 | 1,295 | 1,276 | 1,292 | +9 | +0.7% | 611,850 |
| 2013/05/16 | 1,297 | 1,297 | 1,270 | 1,283 | -7 | -0.5% | 1,405,530 |
| 2013/05/15 | 1,289 | 1,298 | 1,286 | 1,290 | +21 | +1.7% | 1,276,780 |
| 2013/05/14 | 1,276 | 1,276 | 1,268 | 1,269 | -1 | -0.1% | 326,720 |
| 2013/05/13 | 1,260 | 1,274 | 1,260 | 1,270 | +21 | +1.7% | 626,650 |
| 2013/05/10 | 1,247 | 1,250 | 1,239 | 1,249 | +31 | +2.5% | 782,750 |
| 2013/05/09 | 1,233 | 1,237 | 1,217 | 1,218 | -10 | -0.8% | 266,140 |
| 2013/05/08 | 1,225 | 1,240 | 1,225 | 1,228 | +4 | +0.3% | 2,358,570 |
| 2013/05/07 | 1,217 | 1,226 | 1,217 | 1,224 | +37 | +3.1% | 493,090 |
| 2013/05/02 | 1,188 | 1,194 | 1,182 | 1,187 | -7 | -0.6% | 272,640 |
| 2013/05/01 | 1,198 | 1,199 | 1,190 | 1,194 | -6 | -0.5% | 371,210 |
| 2013/04/30 | 1,198 | 1,204 | 1,196 | 1,200 | +3 | +0.3% | 80,460 |
| 2013/04/26 | 1,210 | 1,212 | 1,195 | 1,197 | -9 | -0.7% | 244,500 |
| 2013/04/25 | 1,201 | 1,211 | 1,200 | 1,206 | +7 | +0.6% | 300,420 |
| 2013/04/24 | 1,190 | 1,199 | 1,186 | 1,199 | +21 | +1.8% | 1,070,400 |
| 2013/04/23 | 1,180 | 1,183 | 1,175 | 1,178 | -1 | -0.1% | 951,000 |
| 2013/04/22 | 1,182 | 1,189 | 1,178 | 1,179 | +19 | +1.6% | 1,733,980 |
| 2013/04/19 | 1,160 | 1,164 | 1,148 | 1,160 | +3 | +0.3% | 308,760 |
| 2013/04/18 | 1,163 | 1,173 | 1,157 | 1,157 | -13 | -1.1% | 295,080 |
| 2013/04/17 | 1,165 | 1,173 | 1,162 | 1,170 | +16 | +1.4% | 852,420 |
| 2013/04/16 | 1,139 | 1,162 | 1,139 | 1,154 | -15 | -1.3% | 2,405,050 |
| 2013/04/15 | 1,173 | 1,180 | 1,164 | 1,169 | -14 | -1.2% | 371,620 |
| 2013/04/12 | 1,179 | 1,185 | 1,174 | 1,183 | +3 | +0.3% | 486,050 |
2901～
2950
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
