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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,920 | 1,936 | 1,920 | 1,927 | -8 | -0.4% | 90,464 |
| 2022/10/05 | 1,945 | 1,945 | 1,934 | 1,935 | +4 | +0.2% | 16,809 |
| 2022/10/04 | 1,911 | 1,931 | 1,906 | 1,931 | +60 | +3.2% | 23,672 |
| 2022/10/03 | 1,848 | 1,871 | 1,837 | 1,871 | +13 | +0.7% | 12,085 |
| 2022/09/30 | 1,883 | 1,883 | 1,853 | 1,858 | -39 | -2.1% | 2,325 |
| 2022/09/29 | 1,883 | 1,897 | 1,878 | 1,897 | +39 | +2.1% | 1,713 |
| 2022/09/28 | 1,866 | 1,869 | 1,839 | 1,858 | -19 | -1% | 33,374 |
| 2022/09/27 | 1,875 | 1,886 | 1,873 | 1,877 | +9 | +0.5% | 11,149 |
| 2022/09/26 | 1,892 | 1,892 | 1,866 | 1,868 | -52 | -2.7% | 19,395 |
| 2022/09/22 | 1,908 | 1,921 | 1,904 | 1,920 | -3 | -0.2% | 26,647 |
| 2022/09/21 | 1,936 | 1,941 | 1,923 | 1,923 | -27 | -1.4% | 97,670 |
| 2022/09/20 | 1,954 | 1,960 | 1,948 | 1,950 | +8 | +0.4% | 6,506 |
| 2022/09/16 | 1,940 | 1,944 | 1,937 | 1,942 | -11 | -0.6% | 16,033 |
| 2022/09/15 | 1,952 | 1,957 | 1,952 | 1,953 | +1 | +0.1% | 35,586 |
| 2022/09/14 | 1,943 | 1,959 | 1,943 | 1,952 | -38 | -1.9% | 17,855 |
| 2022/09/13 | 1,985 | 1,990 | 1,982 | 1,990 | +7 | +0.4% | 144,037 |
| 2022/09/12 | 1,981 | 1,989 | 1,981 | 1,983 | +13 | +0.7% | 7,251 |
| 2022/09/09 | 1,966 | 1,975 | 1,964 | 1,970 | +10 | +0.5% | 76,981 |
| 2022/09/08 | 1,936 | 1,960 | 1,936 | 1,960 | +41 | +2.1% | 44,899 |
| 2022/09/07 | 1,923 | 1,923 | 1,909 | 1,919 | -11 | -0.6% | 11,695 |
| 2022/09/06 | 1,934 | 1,941 | 1,925 | 1,930 | -3 | -0.2% | 10,866 |
| 2022/09/05 | 1,929 | 1,934 | 1,925 | 1,933 | +3 | +0.2% | 31,728 |
| 2022/09/02 | 1,941 | 1,941 | 1,924 | 1,930 | -8 | -0.4% | 12,692 |
| 2022/09/01 | 1,947 | 1,951 | 1,937 | 1,938 | -27 | -1.4% | 10,814 |
| 2022/08/31 | 1,953 | 1,965 | 1,953 | 1,965 | -5 | -0.3% | 16,507 |
| 2022/08/30 | 1,958 | 1,972 | 1,958 | 1,970 | +24 | +1.2% | 10,546 |
| 2022/08/29 | 1,940 | 1,948 | 1,938 | 1,946 | -34 | -1.7% | 12,568 |
| 2022/08/26 | 1,986 | 1,991 | 1,980 | 1,980 | +3 | +0.2% | 895 |
| 2022/08/25 | 1,972 | 1,981 | 1,972 | 1,977 | +9 | +0.5% | 1,965 |
| 2022/08/24 | 1,975 | 1,977 | 1,967 | 1,968 | -4 | -0.2% | 30,542 |
| 2022/08/23 | 1,982 | 1,982 | 1,971 | 1,972 | -22 | -1.1% | 73,027 |
| 2022/08/22 | 1,981 | 1,997 | 1,979 | 1,994 | -4 | -0.2% | 31,866 |
| 2022/08/19 | 2,002 | 2,005 | 1,994 | 1,998 | +4 | +0.2% | 9,174 |
| 2022/08/18 | 1,994 | 1,996 | 1,989 | 1,994 | -16 | -0.8% | 12,532 |
| 2022/08/17 | 1,992 | 2,010 | 1,992 | 2,010 | +25 | +1.3% | 29,383 |
| 2022/08/16 | 1,988 | 1,988 | 1,983 | 1,985 | -3 | -0.2% | 436 |
| 2022/08/15 | 1,979 | 1,988 | 1,979 | 1,988 | +11 | +0.6% | 10,494 |
| 2022/08/12 | 1,964 | 1,988 | 1,964 | 1,977 | +41 | +2.1% | 11,611 |
| 2022/08/10 | 1,936 | 1,937 | 1,928 | 1,936 | -4 | -0.2% | 25,888 |
| 2022/08/09 | 1,952 | 1,953 | 1,939 | 1,940 | -12 | -0.6% | 15,647 |
| 2022/08/08 | 1,944 | 1,954 | 1,943 | 1,952 | +4 | +0.2% | 72,872 |
| 2022/08/05 | 1,930 | 1,950 | 1,930 | 1,948 | +14 | +0.7% | 788 |
| 2022/08/04 | 1,939 | 1,940 | 1,932 | 1,934 | +1 | +0.1% | 10,845 |
| 2022/08/03 | 1,932 | 1,934 | 1,927 | 1,933 | +5 | +0.3% | 10,497 |
| 2022/08/02 | 1,950 | 1,950 | 1,926 | 1,928 | -32 | -1.6% | 12,850 |
| 2022/08/01 | 1,942 | 1,960 | 1,942 | 1,960 | +21 | +1.1% | 386 |
| 2022/07/29 | 1,953 | 1,953 | 1,937 | 1,939 | -10 | -0.5% | 10,721 |
| 2022/07/28 | 1,960 | 1,960 | 1,942 | 1,949 | -1 | -0.1% | 1,164 |
| 2022/07/27 | 1,942 | 1,952 | 1,940 | 1,950 | +4 | +0.2% | 150 |
| 2022/07/26 | 1,947 | 1,948 | 1,942 | 1,946 | +2 | +0.1% | 75 |
651～
700
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
