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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 1,846 | 1,870 | 1,845 | 1,867 | +34 | +1.9% | 10,607 |
| 2022/05/12 | 1,838 | 1,850 | 1,830 | 1,833 | -20 | -1.1% | 6,335 |
| 2022/05/11 | 1,856 | 1,863 | 1,848 | 1,853 | -14 | -0.7% | 835 |
| 2022/05/10 | 1,862 | 1,868 | 1,843 | 1,867 | -15 | -0.8% | 6,148 |
| 2022/05/09 | 1,900 | 1,902 | 1,881 | 1,882 | -32 | -1.7% | 1,145 |
| 2022/05/06 | 1,904 | 1,922 | 1,897 | 1,914 | +14 | +0.7% | 2,219 |
| 2022/05/02 | 1,903 | 1,912 | 1,890 | 1,900 | ±0 | ±0% | 63,963 |
| 2022/04/28 | 1,864 | 1,900 | 1,864 | 1,900 | +36 | +1.9% | 7,050 |
| 2022/04/27 | 1,851 | 1,864 | 1,845 | 1,864 | -18 | -1% | 1,749 |
| 2022/04/26 | 1,886 | 1,888 | 1,876 | 1,882 | +2 | +0.1% | 3,830 |
| 2022/04/25 | 1,872 | 1,884 | 1,869 | 1,880 | -25 | -1.3% | 53,501 |
| 2022/04/22 | 1,907 | 1,910 | 1,896 | 1,905 | -24 | -1.2% | 771 |
| 2022/04/21 | 1,927 | 1,932 | 1,924 | 1,929 | +12 | +0.6% | 680 |
| 2022/04/20 | 1,917 | 1,928 | 1,910 | 1,917 | +19 | +1% | 1,586 |
| 2022/04/19 | 1,896 | 1,900 | 1,886 | 1,898 | +17 | +0.9% | 48,737 |
| 2022/04/18 | 1,881 | 1,883 | 1,865 | 1,881 | -18 | -0.9% | 30,593 |
| 2022/04/15 | 1,892 | 1,903 | 1,884 | 1,899 | -10 | -0.5% | 543 |
| 2022/04/14 | 1,895 | 1,910 | 1,895 | 1,909 | +15 | +0.8% | 516 |
| 2022/04/13 | 1,870 | 1,894 | 1,870 | 1,894 | +27 | +1.4% | 6,841 |
| 2022/04/12 | 1,892 | 1,892 | 1,864 | 1,867 | -21 | -1.1% | 1,554 |
| 2022/04/11 | 1,888 | 1,899 | 1,885 | 1,888 | -6 | -0.3% | 5,536 |
| 2022/04/08 | 1,910 | 1,910 | 1,887 | 1,894 | -3 | -0.2% | 17,899 |
| 2022/04/07 | 1,906 | 1,906 | 1,884 | 1,897 | -46 | -2.4% | 946 |
| 2022/04/06 | 1,956 | 1,957 | 1,940 | 1,943 | -27 | -1.4% | 3,903 |
| 2022/04/05 | 1,994 | 1,994 | 1,965 | 1,970 | -3 | -0.2% | 450 |
| 2022/04/04 | 1,968 | 1,975 | 1,965 | 1,973 | +5 | +0.3% | 278 |
| 2022/04/01 | 1,955 | 1,969 | 1,943 | 1,968 | -1 | -0.1% | 116 |
| 2022/03/31 | 1,976 | 1,992 | 1,969 | 1,969 | -18 | -0.9% | 296 |
| 2022/03/30 | 2,004 | 2,005 | 1,972 | 1,987 | +1 | +0.1% | 629 |
| 2022/03/29 | 1,985 | 1,989 | 1,979 | 1,986 | +8 | +0.4% | 524 |
| 2022/03/28 | 1,984 | 1,984 | 1,966 | 1,978 | -3 | -0.2% | 116 |
| 2022/03/25 | 1,999 | 1,999 | 1,977 | 1,981 | -1 | -0.1% | 1,258 |
| 2022/03/24 | 1,958 | 1,982 | 1,954 | 1,982 | +3 | +0.2% | 1,348 |
| 2022/03/23 | 1,958 | 1,981 | 1,957 | 1,979 | +49 | +2.5% | 6,250 |
| 2022/03/22 | 1,927 | 1,938 | 1,927 | 1,930 | +18 | +0.9% | 3,187 |
| 2022/03/18 | 1,898 | 1,912 | 1,898 | 1,912 | +12 | +0.6% | 286 |
| 2022/03/17 | 1,904 | 1,904 | 1,889 | 1,900 | +41 | +2.2% | 1,020 |
| 2022/03/16 | 1,850 | 1,859 | 1,843 | 1,859 | +27 | +1.5% | 279 |
| 2022/03/15 | 1,810 | 1,834 | 1,810 | 1,832 | +20 | +1.1% | 47,766 |
| 2022/03/14 | 1,816 | 1,825 | 1,812 | 1,812 | +14 | +0.8% | 1,207 |
| 2022/03/11 | 1,812 | 1,812 | 1,789 | 1,798 | -32 | -1.7% | 2,227 |
| 2022/03/10 | 1,812 | 1,831 | 1,808 | 1,830 | +70 | +4% | 3,009 |
| 2022/03/09 | 1,765 | 1,780 | 1,755 | 1,760 | +2 | +0.1% | 722 |
| 2022/03/08 | 1,773 | 1,787 | 1,756 | 1,758 | -35 | -2% | 13,245 |
| 2022/03/07 | 1,811 | 1,811 | 1,781 | 1,793 | -58 | -3.1% | 14,627 |
| 2022/03/04 | 1,874 | 1,874 | 1,836 | 1,851 | -32 | -1.7% | 61,295 |
| 2022/03/03 | 1,882 | 1,889 | 1,880 | 1,883 | +21 | +1.1% | 773 |
| 2022/03/02 | 1,870 | 1,873 | 1,858 | 1,862 | -34 | -1.8% | 1,244 |
| 2022/03/01 | 1,906 | 1,910 | 1,896 | 1,896 | +9 | +0.5% | 772 |
| 2022/02/28 | 1,881 | 1,889 | 1,870 | 1,887 | +10 | +0.5% | 957 |
751～
800
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
