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 |
|---|---|---|---|---|---|---|---|
| 2021/07/09 | 1,895 | 1,917 | 1,883 | 1,916 | -7 | -0.4% | 32,559 |
| 2021/07/08 | 1,934 | 1,940 | 1,923 | 1,923 | -19 | -1% | 20,228 |
| 2021/07/07 | 1,936 | 1,948 | 1,930 | 1,942 | -18 | -0.9% | 5,118 |
| 2021/07/06 | 1,961 | 1,964 | 1,953 | 1,960 | +5 | +0.3% | 504 |
| 2021/07/05 | 1,954 | 1,955 | 1,950 | 1,955 | -5 | -0.3% | 1,272 |
| 2021/07/02 | 1,947 | 1,963 | 1,947 | 1,960 | +15 | +0.8% | 185 |
| 2021/07/01 | 1,952 | 1,952 | 1,938 | 1,945 | -2 | -0.1% | 160 |
| 2021/06/30 | 1,961 | 1,963 | 1,947 | 1,947 | -6 | -0.3% | 257 |
| 2021/06/29 | 1,955 | 1,955 | 1,946 | 1,953 | -15 | -0.8% | 3,878 |
| 2021/06/28 | 1,971 | 1,972 | 1,964 | 1,968 | +5 | +0.3% | 21,218 |
| 2021/06/25 | 1,966 | 1,968 | 1,957 | 1,963 | +16 | +0.8% | 1,234 |
| 2021/06/24 | 1,947 | 1,951 | 1,942 | 1,947 | -6 | -0.3% | 230 |
| 2021/06/23 | 1,959 | 1,961 | 1,952 | 1,953 | -7 | -0.4% | 3,745 |
| 2021/06/22 | 1,945 | 1,963 | 1,941 | 1,960 | +59 | +3.1% | 921 |
| 2021/06/21 | 1,914 | 1,914 | 1,891 | 1,901 | -46 | -2.4% | 1,937 |
| 2021/06/18 | 1,966 | 1,967 | 1,947 | 1,947 | -20 | -1% | 5,819 |
| 2021/06/17 | 1,975 | 1,975 | 1,961 | 1,967 | -11 | -0.6% | 730 |
| 2021/06/16 | 1,975 | 1,984 | 1,973 | 1,978 | +2 | +0.1% | 505 |
| 2021/06/15 | 1,964 | 1,978 | 1,963 | 1,976 | +16 | +0.8% | 1,026 |
| 2021/06/14 | 1,969 | 1,970 | 1,957 | 1,960 | +5 | +0.3% | 1,225 |
| 2021/06/11 | 1,959 | 1,960 | 1,946 | 1,955 | -5 | -0.3% | 316 |
| 2021/06/10 | 1,954 | 1,964 | 1,950 | 1,960 | -1 | -0.1% | 30,232 |
| 2021/06/09 | 1,965 | 1,965 | 1,959 | 1,961 | -5 | -0.3% | 3,765 |
| 2021/06/08 | 1,964 | 1,972 | 1,959 | 1,966 | +4 | +0.2% | 662 |
| 2021/06/07 | 1,970 | 1,971 | 1,959 | 1,962 | +2 | +0.1% | 172 |
| 2021/06/04 | 1,956 | 1,961 | 1,949 | 1,960 | -1 | -0.1% | 346 |
| 2021/06/03 | 1,948 | 1,967 | 1,948 | 1,961 | +17 | +0.9% | 660 |
| 2021/06/02 | 1,931 | 1,949 | 1,918 | 1,944 | +17 | +0.9% | 219 |
| 2021/06/01 | 1,932 | 1,932 | 1,914 | 1,927 | +2 | +0.1% | 202 |
| 2021/05/31 | 1,946 | 1,946 | 1,921 | 1,925 | -24 | -1.2% | 786 |
| 2021/05/28 | 1,938 | 1,952 | 1,938 | 1,949 | +37 | +1.9% | 2,563 |
| 2021/05/27 | 1,916 | 1,919 | 1,909 | 1,912 | -15 | -0.8% | 225 |
| 2021/05/26 | 1,914 | 1,927 | 1,913 | 1,927 | +4 | +0.2% | 201 |
| 2021/05/25 | 1,922 | 1,923 | 1,918 | 1,923 | +7 | +0.4% | 338 |
| 2021/05/24 | 1,906 | 1,922 | 1,906 | 1,916 | +9 | +0.5% | 605 |
| 2021/05/21 | 1,901 | 1,911 | 1,900 | 1,907 | +9 | +0.5% | 1,675 |
| 2021/05/20 | 1,890 | 1,902 | 1,889 | 1,898 | ±0 | ±0% | 207 |
| 2021/05/19 | 1,889 | 1,903 | 1,885 | 1,898 | -13 | -0.7% | 399 |
| 2021/05/18 | 1,890 | 1,914 | 1,888 | 1,911 | +30 | +1.6% | 369 |
| 2021/05/17 | 1,900 | 1,900 | 1,872 | 1,881 | -6 | -0.3% | 216 |
| 2021/05/14 | 1,876 | 1,890 | 1,872 | 1,887 | +35 | +1.9% | 974 |
| 2021/05/13 | 1,863 | 1,872 | 1,848 | 1,852 | -27 | -1.4% | 21,184 |
| 2021/05/12 | 1,907 | 1,910 | 1,863 | 1,879 | -27 | -1.4% | 1,422 |
| 2021/05/11 | 1,939 | 1,939 | 1,903 | 1,906 | -48 | -2.5% | 838 |
| 2021/05/10 | 1,938 | 1,956 | 1,938 | 1,954 | +20 | +1% | 527 |
| 2021/05/07 | 1,932 | 1,940 | 1,927 | 1,934 | +3 | +0.2% | 371 |
| 2021/05/06 | 1,923 | 1,939 | 1,922 | 1,931 | +34 | +1.8% | 6,598 |
| 2021/04/30 | 1,910 | 1,914 | 1,897 | 1,897 | -12 | -0.6% | 1,256 |
| 2021/04/28 | 1,903 | 1,914 | 1,901 | 1,909 | +8 | +0.4% | 184 |
| 2021/04/27 | 1,918 | 1,918 | 1,901 | 1,901 | -17 | -0.9% | 295 |
951～
1000
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
