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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,942 | 1,948 | 1,898 | 1,908 | -32 | -1.6% | 5,765 |
| 2022/12/19 | 1,941 | 1,950 | 1,939 | 1,940 | -14 | -0.7% | 3,151 |
| 2022/12/16 | 1,959 | 1,963 | 1,952 | 1,954 | -22 | -1.1% | 1,185 |
| 2022/12/15 | 1,972 | 1,983 | 1,972 | 1,976 | -6 | -0.3% | 178 |
| 2022/12/14 | 1,973 | 1,982 | 1,973 | 1,982 | +10 | +0.5% | 378 |
| 2022/12/13 | 1,977 | 1,980 | 1,968 | 1,972 | +10 | +0.5% | 240 |
| 2022/12/12 | 1,957 | 1,964 | 1,955 | 1,962 | ±0 | ±0% | 16,314 |
| 2022/12/09 | 1,949 | 1,969 | 1,949 | 1,962 | +18 | +0.9% | 2,002 |
| 2022/12/08 | 1,949 | 1,949 | 1,933 | 1,944 | -10 | -0.5% | 6,013 |
| 2022/12/07 | 1,942 | 1,956 | 1,942 | 1,954 | +2 | +0.1% | 192 |
| 2022/12/06 | 1,945 | 1,956 | 1,945 | 1,952 | +3 | +0.2% | 967 |
| 2022/12/05 | 1,957 | 1,957 | 1,945 | 1,949 | -9 | -0.5% | 1,503 |
| 2022/12/02 | 1,975 | 1,975 | 1,949 | 1,958 | -35 | -1.8% | 1,125 |
| 2022/12/01 | 2,004 | 2,004 | 1,991 | 1,993 | +4 | +0.2% | 454 |
| 2022/11/30 | 1,986 | 1,989 | 1,981 | 1,989 | -8 | -0.4% | 196 |
| 2022/11/29 | 2,000 | 2,000 | 1,990 | 1,997 | -12 | -0.6% | 441 |
| 2022/11/28 | 2,022 | 2,022 | 2,003 | 2,009 | -14 | -0.7% | 1,191 |
| 2022/11/25 | 2,023 | 2,026 | 2,019 | 2,023 | -2 | -0.1% | 339 |
| 2022/11/24 | 2,020 | 2,028 | 2,020 | 2,025 | +25 | +1.3% | 2,326 |
| 2022/11/22 | 1,986 | 2,002 | 1,986 | 2,000 | +27 | +1.4% | 1,988 |
| 2022/11/21 | 1,979 | 1,980 | 1,970 | 1,973 | +1 | +0.1% | 1,439 |
| 2022/11/18 | 1,977 | 1,980 | 1,971 | 1,972 | +2 | +0.1% | 277 |
| 2022/11/17 | 1,968 | 1,975 | 1,968 | 1,970 | ±0 | ±0% | 59,838 |
| 2022/11/16 | 1,969 | 1,970 | 1,954 | 1,970 | +2 | +0.1% | 6,470 |
| 2022/11/15 | 1,960 | 1,970 | 1,960 | 1,968 | +7 | +0.4% | 1,095 |
| 2022/11/14 | 1,977 | 1,977 | 1,961 | 1,961 | -23 | -1.2% | 6,027 |
| 2022/11/11 | 1,983 | 1,985 | 1,974 | 1,984 | +45 | +2.3% | 27,087 |
| 2022/11/10 | 1,938 | 1,943 | 1,935 | 1,939 | -13 | -0.7% | 11,441 |
| 2022/11/09 | 1,965 | 1,965 | 1,950 | 1,952 | -11 | -0.6% | 6,046 |
| 2022/11/08 | 1,950 | 1,965 | 1,950 | 1,963 | +24 | +1.2% | 59,211 |
| 2022/11/07 | 1,933 | 1,942 | 1,931 | 1,939 | +21 | +1.1% | 465 |
| 2022/11/04 | 1,925 | 1,928 | 1,911 | 1,918 | -23 | -1.2% | 10,642 |
| 2022/11/02 | 1,942 | 1,948 | 1,941 | 1,941 | ±0 | ±0% | 321 |
| 2022/11/01 | 1,937 | 1,943 | 1,937 | 1,941 | +10 | +0.5% | 2,518 |
| 2022/10/31 | 1,923 | 1,931 | 1,922 | 1,931 | +30 | +1.6% | 63,437 |
| 2022/10/28 | 1,894 | 1,911 | 1,894 | 1,901 | -8 | -0.4% | 11,183 |
| 2022/10/27 | 1,920 | 1,920 | 1,909 | 1,909 | -12 | -0.6% | 235 |
| 2022/10/26 | 1,920 | 1,930 | 1,920 | 1,921 | +12 | +0.6% | 534 |
| 2022/10/25 | 1,903 | 1,916 | 1,902 | 1,909 | +18 | +1% | 437 |
| 2022/10/24 | 1,905 | 1,907 | 1,891 | 1,891 | +4 | +0.2% | 10,765 |
| 2022/10/21 | 1,896 | 1,896 | 1,887 | 1,887 | -13 | -0.7% | 11,045 |
| 2022/10/20 | 1,893 | 1,900 | 1,891 | 1,900 | -10 | -0.5% | 52,492 |
| 2022/10/19 | 1,906 | 1,915 | 1,906 | 1,910 | +4 | +0.2% | 659 |
| 2022/10/18 | 1,906 | 1,910 | 1,894 | 1,906 | +21 | +1.1% | 378 |
| 2022/10/17 | 1,886 | 1,887 | 1,879 | 1,885 | -20 | -1% | 11,835 |
| 2022/10/14 | 1,892 | 1,910 | 1,887 | 1,905 | +46 | +2.5% | 12,381 |
| 2022/10/13 | 1,872 | 1,872 | 1,859 | 1,859 | -16 | -0.9% | 12,806 |
| 2022/10/12 | 1,872 | 1,879 | 1,869 | 1,875 | -1 | -0.1% | 72,517 |
| 2022/10/11 | 1,889 | 1,891 | 1,871 | 1,876 | -34 | -1.8% | 41,659 |
| 2022/10/07 | 1,901 | 1,918 | 1,900 | 1,910 | -17 | -0.9% | 13,532 |
601～
650
件表示中 / 1117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
