ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ（年４回決算型）

2625 / 東証(その他) / ETF・REIT等

2,971 +33 (+1.12%)

株価：2025/08/06 10:40 15分ディレイ

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
2021/07/05	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
2021/04/26	1,921	1,921	1,909	1,918	+5	+0.3%	471
2021/04/23	1,909	1,915	1,905	1,913	-11	-0.6%	524
2021/04/22	1,913	1,924	1,905	1,924	+37	+2%	10,454
2021/04/21	1,897	1,899	1,880	1,887	-41	-2.1%	12,613