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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 2,724 | 2,724 | 2,684 | 2,695 | -37 | -1.4% | 56,005 |
| 2024/10/15 | 2,745 | 2,748 | 2,728 | 2,732 | +18 | +0.7% | 462,178 |
| 2024/10/11 | 2,728 | 2,729 | 2,710 | 2,714 | -4 | -0.1% | 226,910 |
| 2024/10/10 | 2,722 | 2,732 | 2,713 | 2,718 | +5 | +0.2% | 1,511 |
| 2024/10/09 | 2,720 | 2,731 | 2,702 | 2,713 | -17 | -0.6% | 2,959 |
| 2024/10/08 | 2,750 | 2,750 | 2,721 | 2,730 | -43 | -1.6% | 11,419 |
| 2024/10/07 | 2,788 | 2,788 | 2,765 | 2,773 | +47 | +1.7% | 34,118 |
| 2024/10/04 | 2,726 | 2,739 | 2,715 | 2,726 | +15 | +0.6% | 552 |
| 2024/10/03 | 2,729 | 2,745 | 2,710 | 2,711 | +31 | +1.2% | 3,976 |
| 2024/10/02 | 2,689 | 2,704 | 2,671 | 2,680 | -39 | -1.4% | 67,147 |
| 2024/10/01 | 2,695 | 2,724 | 2,691 | 2,719 | +47 | +1.8% | 631 |
| 2024/09/30 | 2,658 | 2,728 | 2,658 | 2,672 | -103 | -3.7% | 10,682 |
| 2024/09/27 | 2,720 | 2,775 | 2,697 | 2,775 | +56 | +2.1% | 25,644 |
| 2024/09/26 | 2,670 | 2,719 | 2,670 | 2,719 | +64 | +2.4% | 195,377 |
| 2024/09/25 | 2,660 | 2,675 | 2,648 | 2,655 | -7 | -0.3% | 331 |
| 2024/09/24 | 2,666 | 2,680 | 2,660 | 2,662 | +15 | +0.6% | 632 |
| 2024/09/20 | 2,666 | 2,671 | 2,643 | 2,647 | +31 | +1.2% | 1,257 |
| 2024/09/19 | 2,616 | 2,635 | 2,613 | 2,616 | +50 | +1.9% | 3,337 |
| 2024/09/18 | 2,580 | 2,587 | 2,550 | 2,566 | +3 | +0.1% | 23,253 |
| 2024/09/17 | 2,575 | 2,584 | 2,525 | 2,563 | -12 | -0.5% | 2,537 |
| 2024/09/13 | 2,599 | 2,599 | 2,570 | 2,575 | -22 | -0.8% | 408 |
| 2024/09/12 | 2,593 | 2,607 | 2,578 | 2,597 | +66 | +2.6% | 2,232 |
| 2024/09/11 | 2,570 | 2,570 | 2,512 | 2,531 | -51 | -2% | 93,920 |
| 2024/09/10 | 2,614 | 2,614 | 2,582 | 2,582 | ±0 | ±0% | 3,451 |
| 2024/09/09 | 2,580 | 2,586 | 2,521 | 2,582 | -21 | -0.8% | 46,203 |
| 2024/09/06 | 2,643 | 2,643 | 2,589 | 2,603 | -19 | -0.7% | 3,953 |
| 2024/09/05 | 2,610 | 2,649 | 2,596 | 2,622 | -14 | -0.5% | 10,417 |
| 2024/09/04 | 2,652 | 2,674 | 2,629 | 2,636 | -99 | -3.6% | 12,993 |
| 2024/09/03 | 2,724 | 2,745 | 2,719 | 2,735 | +15 | +0.6% | 990 |
| 2024/09/02 | 2,742 | 2,742 | 2,704 | 2,720 | +3 | +0.1% | 59,314 |
| 2024/08/30 | 2,700 | 2,719 | 2,697 | 2,717 | +17 | +0.6% | 59,316 |
| 2024/08/29 | 2,683 | 2,700 | 2,683 | 2,700 | +2 | +0.1% | 1,262 |
| 2024/08/28 | 2,682 | 2,698 | 2,675 | 2,698 | +11 | +0.4% | 3,596 |
| 2024/08/27 | 2,669 | 2,688 | 2,660 | 2,687 | +22 | +0.8% | 20,740 |
| 2024/08/26 | 2,691 | 2,691 | 2,654 | 2,665 | -25 | -0.9% | 7,902 |
| 2024/08/23 | 2,675 | 2,693 | 2,663 | 2,690 | +13 | +0.5% | 3,171 |
| 2024/08/22 | 2,672 | 2,680 | 2,660 | 2,677 | +7 | +0.3% | 19,158 |
| 2024/08/21 | 2,646 | 2,671 | 2,646 | 2,670 | -6 | -0.2% | 1,780 |
| 2024/08/20 | 2,676 | 2,682 | 2,660 | 2,676 | +36 | +1.4% | 1,450 |
| 2024/08/19 | 2,675 | 2,684 | 2,640 | 2,640 | -46 | -1.7% | 23,318 |
| 2024/08/16 | 2,665 | 2,686 | 2,650 | 2,686 | +84 | +3.2% | 2,976 |
| 2024/08/15 | 2,599 | 2,620 | 2,590 | 2,602 | +12 | +0.5% | 3,172 |
| 2024/08/14 | 2,600 | 2,602 | 2,565 | 2,590 | +31 | +1.2% | 5,007 |
| 2024/08/13 | 2,518 | 2,559 | 2,518 | 2,559 | +49 | +2% | 766 |
| 2024/08/09 | 2,500 | 2,510 | 2,449 | 2,510 | +53 | +2.2% | 657 |
| 2024/08/08 | 2,457 | 2,506 | 2,449 | 2,457 | -84 | -3.3% | 1,626 |
| 2024/08/07 | 2,371 | 2,547 | 2,371 | 2,541 | +120 | +5% | 38,430 |
| 2024/08/06 | 2,259 | 2,472 | 2,259 | 2,421 | +262 | +12.1% | 68,582 |
| 2024/08/05 | 2,491 | 2,491 | 2,130 | 2,159 | -382 | -15% | 357,009 |
| 2024/08/02 | 2,607 | 2,609 | 2,539 | 2,541 | -166 | -6.1% | 31,517 |
151～
200
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
