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 |
|---|---|---|---|---|---|---|---|
| 2022/02/22 | 1,881 | 1,890 | 1,870 | 1,890 | -21 | -1.1% | 1,437 |
| 2022/02/21 | 1,897 | 1,913 | 1,888 | 1,911 | -14 | -0.7% | 794 |
| 2022/02/18 | 1,909 | 1,929 | 1,905 | 1,925 | -6 | -0.3% | 471 |
| 2022/02/17 | 1,944 | 1,944 | 1,921 | 1,931 | -16 | -0.8% | 369 |
| 2022/02/16 | 1,949 | 1,949 | 1,940 | 1,947 | +33 | +1.7% | 531 |
| 2022/02/15 | 1,932 | 1,932 | 1,908 | 1,914 | -14 | -0.7% | 878 |
| 2022/02/14 | 1,928 | 1,934 | 1,915 | 1,928 | -35 | -1.8% | 586 |
| 2022/02/10 | 1,964 | 1,969 | 1,950 | 1,963 | +8 | +0.4% | 45,309 |
| 2022/02/09 | 1,947 | 1,957 | 1,942 | 1,955 | +20 | +1% | 130,308 |
| 2022/02/08 | 1,929 | 1,941 | 1,929 | 1,935 | +11 | +0.6% | 911 |
| 2022/02/07 | 1,928 | 1,928 | 1,910 | 1,924 | -7 | -0.4% | 169,883 |
| 2022/02/04 | 1,916 | 1,931 | 1,909 | 1,931 | +12 | +0.6% | 358 |
| 2022/02/03 | 1,919 | 1,925 | 1,918 | 1,919 | -15 | -0.8% | 252 |
| 2022/02/02 | 1,916 | 1,935 | 1,914 | 1,934 | +39 | +2.1% | 220 |
| 2022/02/01 | 1,918 | 1,919 | 1,892 | 1,895 | -5 | -0.3% | 254 |
| 2022/01/31 | 1,877 | 1,900 | 1,869 | 1,900 | +25 | +1.3% | 3,833 |
| 2022/01/28 | 1,874 | 1,879 | 1,859 | 1,875 | +33 | +1.8% | 67,492 |
| 2022/01/27 | 1,908 | 1,908 | 1,834 | 1,842 | -49 | -2.6% | 13,664 |
| 2022/01/26 | 1,905 | 1,905 | 1,885 | 1,891 | -5 | -0.3% | 4,110 |
| 2022/01/25 | 1,924 | 1,924 | 1,882 | 1,896 | -30 | -1.6% | 101,866 |
| 2022/01/24 | 1,911 | 1,932 | 1,903 | 1,926 | -1 | -0.1% | 863 |
| 2022/01/21 | 1,916 | 1,927 | 1,899 | 1,927 | -11 | -0.6% | 2,336 |
| 2022/01/20 | 1,919 | 1,943 | 1,910 | 1,938 | +19 | +1% | 12,395 |
| 2022/01/19 | 1,946 | 1,953 | 1,913 | 1,919 | -59 | -3% | 13,194 |
| 2022/01/18 | 1,994 | 2,003 | 1,970 | 1,978 | -8 | -0.4% | 655 |
| 2022/01/17 | 1,987 | 1,996 | 1,985 | 1,986 | +8 | +0.4% | 1,063 |
| 2022/01/14 | 1,987 | 1,987 | 1,962 | 1,978 | -28 | -1.4% | 2,732 |
| 2022/01/13 | 2,015 | 2,015 | 2,004 | 2,006 | -14 | -0.7% | 640 |
| 2022/01/12 | 2,002 | 2,020 | 2,002 | 2,020 | +34 | +1.7% | 566 |
| 2022/01/11 | 1,998 | 1,998 | 1,972 | 1,986 | -6 | -0.3% | 533 |
| 2022/01/07 | 2,011 | 2,017 | 1,981 | 1,992 | -7 | -0.4% | 28,119 |
| 2022/01/06 | 2,028 | 2,028 | 1,998 | 1,999 | -43 | -2.1% | 2,552 |
| 2022/01/05 | 2,042 | 2,045 | 2,038 | 2,042 | +7 | +0.3% | 3,456 |
| 2022/01/04 | 2,021 | 2,035 | 2,012 | 2,035 | +38 | +1.9% | 2,644 |
| 2021/12/30 | 1,995 | 2,003 | 1,989 | 1,997 | -2 | -0.1% | 2,488 |
| 2021/12/29 | 2,006 | 2,008 | 1,998 | 1,999 | -3 | -0.1% | 4,040 |
| 2021/12/28 | 1,999 | 2,006 | 1,991 | 2,002 | +23 | +1.2% | 20,847 |
| 2021/12/27 | 1,992 | 1,992 | 1,978 | 1,979 | -9 | -0.5% | 773 |
| 2021/12/24 | 1,994 | 1,996 | 1,988 | 1,988 | -1 | -0.1% | 30,765 |
| 2021/12/23 | 1,982 | 1,989 | 1,982 | 1,989 | +20 | +1% | 600 |
| 2021/12/22 | 1,982 | 1,982 | 1,968 | 1,969 | -3 | -0.2% | 421 |
| 2021/12/21 | 1,970 | 1,977 | 1,966 | 1,972 | +30 | +1.5% | 1,264 |
| 2021/12/20 | 1,969 | 1,972 | 1,942 | 1,942 | -44 | -2.2% | 1,279 |
| 2021/12/17 | 2,007 | 2,009 | 1,982 | 1,986 | -26 | -1.3% | 35,938 |
| 2021/12/16 | 2,010 | 2,015 | 2,008 | 2,012 | +26 | +1.3% | 2,507 |
| 2021/12/15 | 1,973 | 1,988 | 1,973 | 1,986 | +12 | +0.6% | 51 |
| 2021/12/14 | 1,977 | 1,985 | 1,967 | 1,974 | -4 | -0.2% | 1,824 |
| 2021/12/13 | 1,994 | 1,994 | 1,978 | 1,978 | +3 | +0.2% | 36 |
| 2021/12/10 | 1,981 | 1,994 | 1,974 | 1,975 | -17 | -0.9% | 27,544 |
| 2021/12/09 | 2,004 | 2,004 | 1,992 | 1,992 | -12 | -0.6% | 910 |
801～
850
件表示中 / 1115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
