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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 2,743 | 2,762 | 2,743 | 2,756 | +30 | +1.1% | 34,545 |
| 2025/03/14 | 2,706 | 2,730 | 2,690 | 2,726 | +21 | +0.8% | 1,401 |
| 2025/03/13 | 2,717 | 2,730 | 2,703 | 2,705 | -5 | -0.2% | 903 |
| 2025/03/12 | 2,681 | 2,710 | 2,681 | 2,710 | +26 | +1% | 23,606 |
| 2025/03/11 | 2,680 | 2,684 | 2,628 | 2,684 | -40 | -1.5% | 17,702 |
| 2025/03/10 | 2,750 | 2,750 | 2,700 | 2,724 | -6 | -0.2% | 9,944 |
| 2025/03/07 | 2,719 | 2,732 | 2,697 | 2,730 | -25 | -0.9% | 39,514 |
| 2025/03/06 | 2,743 | 2,762 | 2,743 | 2,755 | +35 | +1.3% | 30,015 |
| 2025/03/05 | 2,723 | 2,734 | 2,708 | 2,720 | -4 | -0.1% | 1,441 |
| 2025/03/04 | 2,724 | 2,725 | 2,695 | 2,724 | -21 | -0.8% | 21,789 |
| 2025/03/03 | 2,718 | 2,750 | 2,709 | 2,745 | +52 | +1.9% | 4,120 |
| 2025/02/28 | 2,717 | 2,718 | 2,675 | 2,693 | -47 | -1.7% | 17,927 |
| 2025/02/27 | 2,722 | 2,743 | 2,722 | 2,740 | +15 | +0.6% | 600 |
| 2025/02/26 | 2,725 | 2,725 | 2,698 | 2,725 | -17 | -0.6% | 36,609 |
| 2025/02/25 | 2,728 | 2,742 | 2,707 | 2,742 | +2 | +0.1% | 30,017 |
| 2025/02/21 | 2,729 | 2,746 | 2,727 | 2,740 | -10 | -0.4% | 39,810 |
| 2025/02/20 | 2,754 | 2,760 | 2,727 | 2,750 | -19 | -0.7% | 56,261 |
| 2025/02/19 | 2,780 | 2,788 | 2,767 | 2,769 | -25 | -0.9% | 858 |
| 2025/02/18 | 2,774 | 2,794 | 2,774 | 2,794 | +20 | +0.7% | 18,180 |
| 2025/02/17 | 2,764 | 2,777 | 2,759 | 2,774 | -5 | -0.2% | 261 |
| 2025/02/14 | 2,780 | 2,788 | 2,765 | 2,779 | ±0 | ±0% | 418 |
| 2025/02/13 | 2,757 | 2,779 | 2,750 | 2,779 | +35 | +1.3% | 309 |
| 2025/02/12 | 2,742 | 2,744 | 2,726 | 2,744 | ±0 | ±0% | 57,239 |
| 2025/02/10 | 2,743 | 2,744 | 2,730 | 2,744 | -3 | -0.1% | 167,630 |
| 2025/02/07 | 2,753 | 2,753 | 2,734 | 2,747 | -23 | -0.8% | 38,029 |
| 2025/02/06 | 2,762 | 2,775 | 2,752 | 2,770 | +6 | +0.2% | 391 |
| 2025/02/05 | 2,750 | 2,773 | 2,740 | 2,764 | +2 | +0.1% | 9,995 |
| 2025/02/04 | 2,771 | 2,771 | 2,731 | 2,762 | -24 | -0.9% | 4,654 |
| 2025/02/03 | 2,746 | 2,786 | 2,708 | 2,786 | -10 | -0.4% | 65,639 |
| 2025/01/31 | 2,790 | 2,799 | 2,778 | 2,796 | +8 | +0.3% | 1,119 |
| 2025/01/30 | 2,771 | 2,790 | 2,771 | 2,788 | +9 | +0.3% | 176 |
| 2025/01/29 | 2,772 | 2,784 | 2,770 | 2,779 | +21 | +0.8% | 3,402 |
| 2025/01/28 | 2,750 | 2,777 | 2,736 | 2,758 | -2 | -0.1% | 5,056 |
| 2025/01/27 | 2,773 | 2,785 | 2,756 | 2,760 | +3 | +0.1% | 2,149 |
| 2025/01/24 | 2,759 | 2,777 | 2,747 | 2,757 | -2 | -0.1% | 4,835 |
| 2025/01/23 | 2,749 | 2,760 | 2,740 | 2,759 | +16 | +0.6% | 1,397 |
| 2025/01/22 | 2,739 | 2,745 | 2,734 | 2,743 | +29 | +1.1% | 567 |
| 2025/01/21 | 2,731 | 2,735 | 2,701 | 2,714 | -2 | -0.1% | 10,908 |
| 2025/01/20 | 2,702 | 2,725 | 2,702 | 2,716 | +32 | +1.2% | 19,706 |
| 2025/01/17 | 2,681 | 2,685 | 2,653 | 2,684 | -11 | -0.4% | 33,104 |
| 2025/01/16 | 2,708 | 2,719 | 2,690 | 2,695 | -2 | -0.1% | 394 |
| 2025/01/15 | 2,708 | 2,709 | 2,688 | 2,697 | +8 | +0.3% | 3,161 |
| 2025/01/14 | 2,713 | 2,717 | 2,674 | 2,689 | -30 | -1.1% | 26,952 |
| 2025/01/10 | 2,729 | 2,737 | 2,718 | 2,719 | -24 | -0.9% | 940 |
| 2025/01/09 | 2,764 | 2,764 | 2,731 | 2,743 | -42 | -1.5% | 1,576 |
| 2025/01/08 | 2,788 | 2,788 | 2,768 | 2,785 | -11 | -0.4% | 19,619 |
| 2025/01/07 | 2,781 | 2,804 | 2,767 | 2,796 | +30 | +1.1% | 22,759 |
| 2025/01/06 | 2,811 | 2,811 | 2,755 | 2,766 | -31 | -1.1% | 206,838 |
| 2024/12/30 | 2,815 | 2,820 | 2,787 | 2,797 | -13 | -0.5% | 10,289 |
| 2024/12/27 | 2,785 | 2,814 | 2,785 | 2,810 | +36 | +1.3% | 14,503 |
51～
100
件表示中 / 1114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
