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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,165 | 3,175 | 3,142 | 3,175 | +30 | +1% | 2,692 |
| 2025/09/17 | 3,167 | 3,167 | 3,137 | 3,145 | -40 | -1.3% | 18,822 |
| 2025/09/16 | 3,167 | 3,185 | 3,160 | 3,185 | +23 | +0.7% | 3,725 |
| 2025/09/12 | 3,174 | 3,175 | 3,158 | 3,162 | +7 | +0.2% | 21,008 |
| 2025/09/11 | 3,150 | 3,155 | 3,131 | 3,155 | +5 | +0.2% | 26,114 |
| 2025/09/10 | 3,130 | 3,150 | 3,126 | 3,150 | +29 | +0.9% | 1,188 |
| 2025/09/09 | 3,155 | 3,169 | 3,121 | 3,121 | -14 | -0.4% | 79,654 |
| 2025/09/08 | 3,125 | 3,151 | 3,125 | 3,135 | +30 | +1% | 22,310 |
| 2025/09/05 | 3,106 | 3,117 | 3,095 | 3,105 | +23 | +0.7% | 1,921 |
| 2025/09/04 | 3,070 | 3,088 | 3,065 | 3,082 | +17 | +0.6% | 66,808 |
| 2025/09/03 | 3,085 | 3,085 | 3,050 | 3,065 | -20 | -0.6% | 33,076 |
| 2025/09/02 | 3,081 | 3,090 | 3,072 | 3,085 | +5 | +0.2% | 44,154 |
| 2025/09/01 | 3,069 | 3,084 | 3,048 | 3,080 | +1 | ±0% | 28,669 |
| 2025/08/29 | 3,091 | 3,091 | 3,075 | 3,079 | -14 | -0.5% | 23,504 |
| 2025/08/28 | 3,067 | 3,095 | 3,064 | 3,093 | +12 | +0.4% | 14,832 |
| 2025/08/27 | 3,080 | 3,081 | 3,064 | 3,081 | +2 | +0.1% | 3,260 |
| 2025/08/26 | 3,104 | 3,104 | 3,070 | 3,079 | -39 | -1.3% | 5,845 |
| 2025/08/25 | 3,129 | 3,133 | 3,105 | 3,118 | +23 | +0.7% | 26,962 |
| 2025/08/22 | 3,085 | 3,108 | 3,084 | 3,095 | +5 | +0.2% | 514 |
| 2025/08/21 | 3,103 | 3,103 | 3,080 | 3,090 | -10 | -0.3% | 661 |
| 2025/08/20 | 3,111 | 3,116 | 3,098 | 3,100 | -15 | -0.5% | 448 |
| 2025/08/19 | 3,136 | 3,136 | 3,114 | 3,115 | -5 | -0.2% | 3,705 |
| 2025/08/18 | 3,119 | 3,134 | 3,119 | 3,120 | +9 | +0.3% | 3,579 |
| 2025/08/15 | 3,081 | 3,112 | 3,081 | 3,111 | +56 | +1.8% | 24,921 |
| 2025/08/14 | 3,086 | 3,086 | 3,055 | 3,055 | -35 | -1.1% | 35,341 |
| 2025/08/13 | 3,094 | 3,105 | 3,084 | 3,090 | +30 | +1% | 62,091 |
| 2025/08/12 | 3,051 | 3,085 | 3,046 | 3,060 | +34 | +1.1% | 488,454 |
| 2025/08/08 | 3,000 | 3,044 | 3,000 | 3,026 | +33 | +1.1% | 41,482 |
| 2025/08/07 | 2,967 | 3,000 | 2,967 | 2,993 | +23 | +0.8% | 3,426 |
| 2025/08/06 | 2,938 | 2,975 | 2,938 | 2,970 | +32 | +1.1% | 1,183 |
| 2025/08/05 | 2,938 | 2,948 | 2,930 | 2,938 | +9 | +0.3% | 3,658 |
| 2025/08/04 | 2,885 | 2,929 | 2,885 | 2,929 | -28 | -0.9% | 44,225 |
| 2025/08/01 | 2,944 | 2,965 | 2,941 | 2,957 | +7 | +0.2% | 756 |
| 2025/07/31 | 2,931 | 2,950 | 2,927 | 2,950 | +28 | +1% | 516 |
| 2025/07/30 | 2,913 | 2,924 | 2,909 | 2,922 | +10 | +0.3% | 1,718 |
| 2025/07/29 | 2,919 | 2,919 | 2,905 | 2,912 | -23 | -0.8% | 1,466 |
| 2025/07/28 | 2,953 | 2,954 | 2,934 | 2,935 | -12 | -0.4% | 20,504 |
| 2025/07/25 | 2,972 | 2,972 | 2,947 | 2,947 | -27 | -0.9% | 1,230 |
| 2025/07/24 | 2,962 | 2,990 | 2,961 | 2,974 | +52 | +1.8% | 24,522 |
| 2025/07/23 | 2,885 | 2,942 | 2,885 | 2,922 | +80 | +2.8% | 19,451 |
| 2025/07/22 | 2,843 | 2,866 | 2,825 | 2,842 | +2 | +0.1% | 10,457 |
| 2025/07/18 | 2,845 | 2,851 | 2,837 | 2,840 | -3 | -0.1% | 20,520 |
| 2025/07/17 | 2,817 | 2,844 | 2,817 | 2,843 | +18 | +0.6% | 9,466 |
| 2025/07/16 | 2,831 | 2,834 | 2,815 | 2,825 | ±0 | ±0% | 1,298 |
| 2025/07/15 | 2,836 | 2,841 | 2,824 | 2,825 | ±0 | ±0% | 1,318 |
| 2025/07/14 | 2,819 | 2,835 | 2,813 | 2,825 | -4 | -0.1% | 26,485 |
| 2025/07/11 | 2,831 | 2,845 | 2,822 | 2,829 | +12 | +0.4% | 16,983 |
| 2025/07/10 | 2,829 | 2,829 | 2,806 | 2,817 | -17 | -0.6% | 1,600 |
| 2025/07/09 | 2,834 | 2,838 | 2,824 | 2,834 | +11 | +0.4% | 36,707 |
| 2025/07/08 | 2,816 | 2,828 | 2,816 | 2,823 | +7 | +0.2% | 1,609 |
1～
50
件表示中 / 1190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
