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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,946 | 1,952 | 1,943 | 1,944 | -14 | -0.7% | 281 |
| 2022/07/22 | 1,954 | 1,960 | 1,946 | 1,958 | +4 | +0.2% | 1,749 |
| 2022/07/21 | 1,942 | 1,954 | 1,940 | 1,954 | +5 | +0.3% | 72,347 |
| 2022/07/20 | 1,934 | 1,949 | 1,933 | 1,949 | +43 | +2.3% | 61,116 |
| 2022/07/19 | 1,909 | 1,910 | 1,896 | 1,906 | +9 | +0.5% | 2,168 |
| 2022/07/15 | 1,898 | 1,901 | 1,885 | 1,897 | ±0 | ±0% | 7,690 |
| 2022/07/14 | 1,884 | 1,900 | 1,878 | 1,897 | +5 | +0.3% | 5,471 |
| 2022/07/13 | 1,890 | 1,897 | 1,889 | 1,892 | +4 | +0.2% | 33,219 |
| 2022/07/12 | 1,909 | 1,909 | 1,883 | 1,888 | -31 | -1.6% | 90,777 |
| 2022/07/11 | 1,921 | 1,927 | 1,908 | 1,919 | +26 | +1.4% | 1,563 |
| 2022/07/08 | 1,885 | 1,910 | 1,885 | 1,893 | +11 | +0.6% | 4,066 |
| 2022/07/07 | 1,874 | 1,886 | 1,860 | 1,882 | +17 | +0.9% | 3,442 |
| 2022/07/06 | 1,868 | 1,871 | 1,859 | 1,865 | -21 | -1.1% | 5,851 |
| 2022/07/05 | 1,888 | 1,893 | 1,879 | 1,886 | +10 | +0.5% | 5,521 |
| 2022/07/04 | 1,868 | 1,876 | 1,864 | 1,876 | +25 | +1.4% | 16,161 |
| 2022/07/01 | 1,880 | 1,888 | 1,843 | 1,851 | -27 | -1.4% | 30,926 |
| 2022/06/30 | 1,897 | 1,897 | 1,874 | 1,878 | -21 | -1.1% | 21,930 |
| 2022/06/29 | 1,895 | 1,902 | 1,895 | 1,899 | -10 | -0.5% | 23,667 |
| 2022/06/28 | 1,890 | 1,909 | 1,890 | 1,909 | +19 | +1% | 9,501 |
| 2022/06/27 | 1,888 | 1,892 | 1,881 | 1,890 | +20 | +1.1% | 13,909 |
| 2022/06/24 | 1,857 | 1,870 | 1,853 | 1,870 | +15 | +0.8% | 5,404 |
| 2022/06/23 | 1,855 | 1,869 | 1,851 | 1,855 | -5 | -0.3% | 5,665 |
| 2022/06/22 | 1,877 | 1,877 | 1,859 | 1,860 | -1 | -0.1% | 15,827 |
| 2022/06/21 | 1,845 | 1,866 | 1,840 | 1,861 | +37 | +2% | 5,506 |
| 2022/06/20 | 1,847 | 1,847 | 1,813 | 1,824 | -16 | -0.9% | 15,351 |
| 2022/06/17 | 1,850 | 1,850 | 1,818 | 1,840 | -30 | -1.6% | 8,650 |
| 2022/06/16 | 1,887 | 1,895 | 1,869 | 1,870 | +10 | +0.5% | 13,173 |
| 2022/06/15 | 1,879 | 1,879 | 1,860 | 1,860 | -24 | -1.3% | 17,735 |
| 2022/06/14 | 1,873 | 1,884 | 1,869 | 1,884 | -24 | -1.3% | 7,878 |
| 2022/06/13 | 1,908 | 1,911 | 1,899 | 1,908 | -39 | -2% | 6,433 |
| 2022/06/10 | 1,956 | 1,957 | 1,946 | 1,947 | -29 | -1.5% | 7,594 |
| 2022/06/09 | 1,985 | 1,985 | 1,970 | 1,976 | +6 | +0.3% | 6,141 |
| 2022/06/08 | 1,960 | 1,974 | 1,960 | 1,970 | +21 | +1.1% | 74,728 |
| 2022/06/07 | 1,948 | 1,960 | 1,946 | 1,949 | +7 | +0.4% | 81,972 |
| 2022/06/06 | 1,922 | 1,944 | 1,922 | 1,942 | +7 | +0.4% | 5,532 |
| 2022/06/03 | 1,947 | 1,947 | 1,933 | 1,935 | +5 | +0.3% | 7,426 |
| 2022/06/02 | 1,936 | 1,936 | 1,922 | 1,930 | -10 | -0.5% | 5,502 |
| 2022/06/01 | 1,918 | 1,942 | 1,918 | 1,940 | +25 | +1.3% | 10,769 |
| 2022/05/31 | 1,922 | 1,929 | 1,915 | 1,915 | -11 | -0.6% | 904 |
| 2022/05/30 | 1,915 | 1,928 | 1,906 | 1,926 | +36 | +1.9% | 69,405 |
| 2022/05/27 | 1,904 | 1,904 | 1,889 | 1,890 | +8 | +0.4% | 7,334 |
| 2022/05/26 | 1,880 | 1,894 | 1,880 | 1,882 | -2 | -0.1% | 491 |
| 2022/05/25 | 1,881 | 1,887 | 1,871 | 1,884 | +3 | +0.2% | 6,724 |
| 2022/05/24 | 1,902 | 1,902 | 1,881 | 1,881 | -16 | -0.8% | 76,115 |
| 2022/05/23 | 1,897 | 1,901 | 1,891 | 1,897 | +16 | +0.9% | 17,840 |
| 2022/05/20 | 1,865 | 1,882 | 1,865 | 1,881 | +19 | +1% | 6,004 |
| 2022/05/19 | 1,843 | 1,862 | 1,843 | 1,862 | -26 | -1.4% | 1,318 |
| 2022/05/18 | 1,883 | 1,894 | 1,880 | 1,888 | +17 | +0.9% | 1,207 |
| 2022/05/17 | 1,874 | 1,874 | 1,866 | 1,871 | +5 | +0.3% | 625 |
| 2022/05/16 | 1,889 | 1,889 | 1,862 | 1,866 | -1 | -0.1% | 604 |
701～
750
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
