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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 2,799 | 2,820 | 2,795 | 2,804 | +7 | +0.3% | 12,489 |
| 2025/05/28 | 2,797 | 2,802 | 2,776 | 2,797 | +18 | +0.6% | 11,628 |
| 2025/05/27 | 2,758 | 2,779 | 2,751 | 2,779 | +17 | +0.6% | 219 |
| 2025/05/26 | 2,750 | 2,762 | 2,744 | 2,762 | +20 | +0.7% | 20,951 |
| 2025/05/23 | 2,734 | 2,746 | 2,734 | 2,742 | +19 | +0.7% | 193 |
| 2025/05/22 | 2,720 | 2,728 | 2,711 | 2,723 | -2 | -0.1% | 23,124 |
| 2025/05/21 | 2,755 | 2,755 | 2,725 | 2,725 | -17 | -0.6% | 166 |
| 2025/05/20 | 2,762 | 2,764 | 2,737 | 2,742 | -3 | -0.1% | 2,016 |
| 2025/05/19 | 2,737 | 2,750 | 2,735 | 2,745 | -2 | -0.1% | 4,500 |
| 2025/05/16 | 2,738 | 2,749 | 2,729 | 2,747 | +3 | +0.1% | 902 |
| 2025/05/15 | 2,741 | 2,751 | 2,736 | 2,744 | -7 | -0.3% | 769 |
| 2025/05/14 | 2,772 | 2,777 | 2,742 | 2,751 | -1 | ±0% | 1,575 |
| 2025/05/13 | 2,792 | 2,801 | 2,752 | 2,752 | +1 | ±0% | 47,857 |
| 2025/05/12 | 2,746 | 2,751 | 2,731 | 2,751 | +33 | +1.2% | 3,004 |
| 2025/05/09 | 2,733 | 2,742 | 2,718 | 2,718 | +16 | +0.6% | 4,245 |
| 2025/05/08 | 2,703 | 2,714 | 2,681 | 2,702 | +5 | +0.2% | 9,236 |
| 2025/05/07 | 2,705 | 2,713 | 2,690 | 2,697 | +9 | +0.3% | 6,413 |
| 2025/05/02 | 2,695 | 2,707 | 2,684 | 2,688 | +10 | +0.4% | 4,878 |
| 2025/05/01 | 2,672 | 2,689 | 2,665 | 2,678 | +6 | +0.2% | 2,823 |
| 2025/04/30 | 2,675 | 2,676 | 2,656 | 2,672 | +26 | +1% | 11,666 |
| 2025/04/28 | 2,660 | 2,677 | 2,646 | 2,646 | +11 | +0.4% | 7,565 |
| 2025/04/25 | 2,623 | 2,641 | 2,618 | 2,635 | +78 | +3.1% | 2,638 |
| 2025/04/24 | 2,612 | 2,622 | 2,557 | 2,557 | -27 | -1% | 4,234 |
| 2025/04/23 | 2,600 | 2,600 | 2,575 | 2,584 | +32 | +1.3% | 2,853 |
| 2025/04/22 | 2,531 | 2,552 | 2,525 | 2,552 | +11 | +0.4% | 1,980 |
| 2025/04/21 | 2,545 | 2,551 | 2,525 | 2,541 | -20 | -0.8% | 2,392 |
| 2025/04/18 | 2,546 | 2,564 | 2,535 | 2,561 | +30 | +1.2% | 5,976 |
| 2025/04/17 | 2,503 | 2,531 | 2,500 | 2,531 | +13 | +0.5% | 43,797 |
| 2025/04/16 | 2,526 | 2,526 | 2,482 | 2,518 | -16 | -0.6% | 4,973 |
| 2025/04/15 | 2,527 | 2,535 | 2,518 | 2,534 | +44 | +1.8% | 1,542 |
| 2025/04/14 | 2,514 | 2,520 | 2,490 | 2,490 | +25 | +1% | 8,059 |
| 2025/04/11 | 2,488 | 2,488 | 2,409 | 2,465 | -73 | -2.9% | 32,816 |
| 2025/04/10 | 2,583 | 2,583 | 2,521 | 2,538 | +188 | +8% | 6,833 |
| 2025/04/09 | 2,415 | 2,420 | 2,331 | 2,350 | -115 | -4.7% | 7,057 |
| 2025/04/08 | 2,454 | 2,590 | 2,428 | 2,465 | +111 | +4.7% | 60,640 |
| 2025/04/07 | 2,500 | 2,542 | 2,271 | 2,354 | -196 | -7.7% | 65,096 |
| 2025/04/04 | 2,538 | 2,558 | 2,468 | 2,550 | -113 | -4.2% | 37,608 |
| 2025/04/03 | 2,567 | 2,690 | 2,566 | 2,663 | -29 | -1.1% | 36,881 |
| 2025/04/02 | 2,704 | 2,704 | 2,664 | 2,692 | -14 | -0.5% | 11,447 |
| 2025/04/01 | 2,732 | 2,732 | 2,690 | 2,706 | -44 | -1.6% | 126,302 |
| 2025/03/31 | 2,754 | 2,754 | 2,682 | 2,750 | -54 | -1.9% | 44,377 |
| 2025/03/28 | 2,814 | 2,814 | 2,778 | 2,804 | -15 | -0.5% | 51,972 |
| 2025/03/27 | 2,799 | 2,819 | 2,793 | 2,819 | +1 | ±0% | 581 |
| 2025/03/26 | 2,826 | 2,828 | 2,808 | 2,818 | +8 | +0.3% | 2,174 |
| 2025/03/25 | 2,815 | 2,820 | 2,798 | 2,810 | +44 | +1.6% | 677 |
| 2025/03/24 | 2,817 | 2,817 | 2,766 | 2,766 | -57 | -2% | 2,610 |
| 2025/03/21 | 2,803 | 2,823 | 2,789 | 2,823 | +15 | +0.5% | 2,335 |
| 2025/03/19 | 2,790 | 2,820 | 2,790 | 2,808 | +21 | +0.8% | 2,755 |
| 2025/03/18 | 2,788 | 2,799 | 2,787 | 2,787 | +31 | +1.1% | 6,087 |
| 2025/03/17 | 2,743 | 2,762 | 2,743 | 2,756 | +30 | +1.1% | 34,545 |
1～
50
件表示中 / 1113件
類似銘柄と比較する
現在ご覧いただいている「ｉＦＴＰＸ年４」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
