ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（年４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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,740 | 2,760 | 2,726 | 2,733 | +14 | +0.5% | 4,540 |
| 2024/05/09 | 2,726 | 2,735 | 2,711 | 2,719 | +6 | +0.2% | 4,747 |
| 2024/05/08 | 2,741 | 2,745 | 2,711 | 2,713 | -38 | -1.4% | 1,420 |
| 2024/05/07 | 2,760 | 2,760 | 2,734 | 2,751 | +17 | +0.6% | 3,043 |
| 2024/05/02 | 2,728 | 2,739 | 2,718 | 2,734 | -1 | ±0% | 9,250 |
| 2024/05/01 | 2,729 | 2,745 | 2,721 | 2,735 | -13 | -0.5% | 43,245 |
| 2024/04/30 | 2,736 | 2,751 | 2,723 | 2,748 | +59 | +2.2% | 17,142 |
| 2024/04/26 | 2,671 | 2,698 | 2,658 | 2,689 | +22 | +0.8% | 8,191 |
| 2024/04/25 | 2,692 | 2,700 | 2,667 | 2,667 | -46 | -1.7% | 75,516 |
| 2024/04/24 | 2,705 | 2,715 | 2,687 | 2,713 | +46 | +1.7% | 2,564 |
| 2024/04/23 | 2,681 | 2,691 | 2,661 | 2,667 | +14 | +0.5% | 4,585 |
| 2024/04/22 | 2,655 | 2,678 | 2,649 | 2,653 | +20 | +0.8% | 3,412 |
| 2024/04/19 | 2,660 | 2,664 | 2,604 | 2,633 | -47 | -1.8% | 109,141 |
| 2024/04/18 | 2,662 | 2,693 | 2,655 | 2,680 | +15 | +0.6% | 2,349 |
| 2024/04/17 | 2,707 | 2,707 | 2,665 | 2,665 | -34 | -1.3% | 77,034 |
| 2024/04/16 | 2,729 | 2,734 | 2,694 | 2,699 | -55 | -2% | 17,284 |
| 2024/04/15 | 2,734 | 2,756 | 2,723 | 2,754 | -4 | -0.1% | 810 |
| 2024/04/12 | 2,763 | 2,772 | 2,758 | 2,758 | +8 | +0.3% | 34,142 |
| 2024/04/11 | 2,720 | 2,753 | 2,720 | 2,750 | +3 | +0.1% | 89,890 |
| 2024/04/10 | 2,750 | 2,756 | 2,745 | 2,747 | -12 | -0.4% | 2,923 |
| 2024/04/09 | 2,743 | 2,759 | 2,738 | 2,759 | -6 | -0.2% | 9,499 |
| 2024/04/08 | 2,757 | 2,850 | 2,749 | 2,765 | -30 | -1.1% | 49,094 |
| 2024/04/05 | 2,732 | 2,839 | 2,709 | 2,795 | +29 | +1% | 71,592 |
| 2024/04/04 | 2,766 | 2,783 | 2,759 | 2,766 | +29 | +1.1% | 3,557 |
| 2024/04/03 | 2,732 | 2,746 | 2,717 | 2,737 | -6 | -0.2% | 23,059 |
| 2024/04/02 | 2,758 | 2,771 | 2,735 | 2,743 | -22 | -0.8% | 20,285 |
| 2024/04/01 | 2,811 | 2,814 | 2,742 | 2,765 | -43 | -1.5% | 138,862 |
| 2024/03/29 | 2,790 | 2,808 | 2,790 | 2,808 | +24 | +0.9% | 1,132 |
| 2024/03/28 | 2,801 | 2,806 | 2,774 | 2,784 | -20 | -0.7% | 71,263 |
| 2024/03/27 | 2,800 | 2,816 | 2,800 | 2,804 | +14 | +0.5% | 4,761 |
| 2024/03/26 | 2,783 | 2,791 | 2,772 | 2,790 | +7 | +0.3% | 33,156 |
| 2024/03/25 | 2,814 | 2,814 | 2,783 | 2,783 | -38 | -1.3% | 4,221 |
| 2024/03/22 | 2,812 | 2,825 | 2,804 | 2,821 | +18 | +0.6% | 1,985 |
| 2024/03/21 | 2,795 | 2,805 | 2,788 | 2,803 | +48 | +1.7% | 126,668 |
| 2024/03/19 | 2,723 | 2,755 | 2,719 | 2,755 | +27 | +1% | 3,649 |
| 2024/03/18 | 2,698 | 2,729 | 2,695 | 2,728 | +53 | +2% | 15,896 |
| 2024/03/15 | 2,659 | 2,685 | 2,657 | 2,675 | +6 | +0.2% | 2,599 |
| 2024/03/14 | 2,653 | 2,669 | 2,642 | 2,669 | +16 | +0.6% | 3,205 |
| 2024/03/13 | 2,686 | 2,686 | 2,636 | 2,653 | -8 | -0.3% | 3,784 |
| 2024/03/12 | 2,649 | 2,661 | 2,622 | 2,661 | -12 | -0.4% | 49,193 |
| 2024/03/11 | 2,701 | 2,701 | 2,644 | 2,673 | -58 | -2.1% | 21,324 |
| 2024/03/08 | 2,725 | 2,748 | 2,710 | 2,731 | +8 | +0.3% | 31,122 |
| 2024/03/07 | 2,753 | 2,763 | 2,719 | 2,723 | -16 | -0.6% | 105,534 |
| 2024/03/06 | 2,714 | 2,739 | 2,710 | 2,739 | +13 | +0.5% | 216,569 |
| 2024/03/05 | 2,701 | 2,729 | 2,700 | 2,726 | +11 | +0.4% | 59,528 |
| 2024/03/04 | 2,728 | 2,729 | 2,708 | 2,715 | ±0 | ±0% | 39,622 |
| 2024/03/01 | 2,681 | 2,717 | 2,681 | 2,715 | +32 | +1.2% | 986 |
| 2024/02/29 | 2,675 | 2,684 | 2,658 | 2,683 | +3 | +0.1% | 27,050 |
| 2024/02/28 | 2,683 | 2,686 | 2,672 | 2,680 | +2 | +0.1% | 53,291 |
| 2024/02/27 | 2,679 | 2,696 | 2,678 | 2,678 | -1 | ±0% | 4,748 |
1～
50
件表示中 / 856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
