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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 2,743 | 2,774 | 2,743 | 2,774 | +32 | +1.2% | 32,343 |
| 2024/12/25 | 2,738 | 2,742 | 2,714 | 2,742 | +4 | +0.1% | 3,776 |
| 2024/12/24 | 2,743 | 2,743 | 2,730 | 2,738 | +3 | +0.1% | 655 |
| 2024/12/23 | 2,722 | 2,735 | 2,716 | 2,735 | +30 | +1.1% | 2,496 |
| 2024/12/20 | 2,724 | 2,732 | 2,705 | 2,705 | -17 | -0.6% | 2,854 |
| 2024/12/19 | 2,681 | 2,726 | 2,679 | 2,722 | -6 | -0.2% | 24,804 |
| 2024/12/18 | 2,731 | 2,744 | 2,728 | 2,728 | -4 | -0.1% | 593 |
| 2024/12/17 | 2,744 | 2,766 | 2,732 | 2,732 | -13 | -0.5% | 1,028 |
| 2024/12/16 | 2,754 | 2,758 | 2,741 | 2,745 | -8 | -0.3% | 1,095 |
| 2024/12/13 | 2,762 | 2,762 | 2,738 | 2,753 | -20 | -0.7% | 279 |
| 2024/12/12 | 2,793 | 2,793 | 2,773 | 2,773 | +16 | +0.6% | 154,773 |
| 2024/12/11 | 2,752 | 2,757 | 2,739 | 2,757 | -38 | -1.4% | 9,965 |
| 2024/12/10 | 2,762 | 2,795 | 2,743 | 2,795 | +48 | +1.7% | 1,805 |
| 2024/12/09 | 2,745 | 2,749 | 2,726 | 2,747 | +10 | +0.4% | 644 |
| 2024/12/06 | 2,750 | 2,750 | 2,725 | 2,737 | -11 | -0.4% | 2,453 |
| 2024/12/05 | 2,767 | 2,767 | 2,742 | 2,748 | -8 | -0.3% | 493 |
| 2024/12/04 | 2,763 | 2,763 | 2,740 | 2,756 | -4 | -0.1% | 4,079 |
| 2024/12/03 | 2,733 | 2,771 | 2,733 | 2,760 | +35 | +1.3% | 18,074 |
| 2024/12/02 | 2,691 | 2,725 | 2,689 | 2,725 | +42 | +1.6% | 2,886 |
| 2024/11/29 | 2,690 | 2,691 | 2,674 | 2,683 | -5 | -0.2% | 2,517 |
| 2024/11/28 | 2,662 | 2,697 | 2,658 | 2,688 | +13 | +0.5% | 4,261 |
| 2024/11/27 | 2,690 | 2,690 | 2,658 | 2,675 | -19 | -0.7% | 1,629 |
| 2024/11/26 | 2,708 | 2,708 | 2,675 | 2,694 | -28 | -1% | 2,463 |
| 2024/11/25 | 2,724 | 2,740 | 2,720 | 2,722 | +18 | +0.7% | 585 |
| 2024/11/22 | 2,695 | 2,710 | 2,694 | 2,704 | +14 | +0.5% | 455 |
| 2024/11/21 | 2,704 | 2,707 | 2,686 | 2,690 | -16 | -0.6% | 1,945 |
| 2024/11/20 | 2,714 | 2,725 | 2,696 | 2,706 | -18 | -0.7% | 2,800 |
| 2024/11/19 | 2,713 | 2,724 | 2,698 | 2,724 | +17 | +0.6% | 330 |
| 2024/11/18 | 2,700 | 2,712 | 2,695 | 2,707 | -9 | -0.3% | 28,072 |
| 2024/11/15 | 2,741 | 2,741 | 2,716 | 2,716 | +6 | +0.2% | 4,079 |
| 2024/11/14 | 2,727 | 2,742 | 2,710 | 2,710 | -12 | -0.4% | 1,530 |
| 2024/11/13 | 2,751 | 2,751 | 2,706 | 2,722 | -23 | -0.8% | 1,662 |
| 2024/11/12 | 2,764 | 2,776 | 2,739 | 2,745 | -5 | -0.2% | 18,336 |
| 2024/11/11 | 2,742 | 2,760 | 2,739 | 2,750 | -2 | -0.1% | 5,813 |
| 2024/11/08 | 2,770 | 2,775 | 2,743 | 2,752 | -20 | -0.7% | 4,500 |
| 2024/11/07 | 2,750 | 2,772 | 2,725 | 2,772 | +45 | +1.7% | 5,373 |
| 2024/11/06 | 2,687 | 2,738 | 2,678 | 2,727 | +22 | +0.8% | 14,857 |
| 2024/11/05 | 2,657 | 2,705 | 2,652 | 2,705 | +53 | +2% | 640 |
| 2024/11/01 | 2,680 | 2,680 | 2,645 | 2,652 | -49 | -1.8% | 99,737 |
| 2024/10/31 | 2,700 | 2,707 | 2,689 | 2,701 | -14 | -0.5% | 200 |
| 2024/10/30 | 2,705 | 2,720 | 2,699 | 2,715 | +27 | +1% | 1,275 |
| 2024/10/29 | 2,671 | 2,689 | 2,663 | 2,688 | +24 | +0.9% | 1,085 |
| 2024/10/28 | 2,601 | 2,670 | 2,601 | 2,664 | +37 | +1.4% | 106,307 |
| 2024/10/25 | 2,621 | 2,633 | 2,610 | 2,627 | -16 | -0.6% | 96,330 |
| 2024/10/24 | 2,627 | 2,649 | 2,610 | 2,643 | +3 | +0.1% | 1,933 |
| 2024/10/23 | 2,658 | 2,666 | 2,637 | 2,640 | -17 | -0.6% | 27,533 |
| 2024/10/22 | 2,694 | 2,694 | 2,641 | 2,657 | -32 | -1.2% | 102,220 |
| 2024/10/21 | 2,707 | 2,707 | 2,677 | 2,689 | -3 | -0.1% | 1,581 |
| 2024/10/18 | 2,713 | 2,713 | 2,690 | 2,692 | -6 | -0.2% | 2,186 |
| 2024/10/17 | 2,717 | 2,717 | 2,691 | 2,698 | +3 | +0.1% | 224 |
101～
150
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
