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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 2,694 | 2,731 | 2,694 | 2,705 | -6 | -0.2% | 41,155 |
| 2024/07/25 | 2,780 | 2,780 | 2,709 | 2,711 | -85 | -3% | 6,490 |
| 2024/07/24 | 2,835 | 2,835 | 2,795 | 2,796 | -42 | -1.5% | 22,923 |
| 2024/07/23 | 2,872 | 2,872 | 2,830 | 2,838 | +7 | +0.2% | 1,300 |
| 2024/07/22 | 2,867 | 2,867 | 2,829 | 2,831 | -38 | -1.3% | 2,637 |
| 2024/07/19 | 2,884 | 2,884 | 2,847 | 2,869 | -4 | -0.1% | 4,502 |
| 2024/07/18 | 2,915 | 2,915 | 2,868 | 2,873 | -48 | -1.6% | 2,692 |
| 2024/07/17 | 2,931 | 2,942 | 2,915 | 2,921 | +11 | +0.4% | 1,420 |
| 2024/07/16 | 2,926 | 2,926 | 2,906 | 2,910 | +9 | +0.3% | 2,272 |
| 2024/07/12 | 2,900 | 2,934 | 2,890 | 2,901 | -35 | -1.2% | 2,882 |
| 2024/07/11 | 2,930 | 2,950 | 2,929 | 2,936 | +22 | +0.8% | 17,164 |
| 2024/07/10 | 2,895 | 2,914 | 2,890 | 2,914 | +15 | +0.5% | 33,930 |
| 2024/07/09 | 2,879 | 2,911 | 2,874 | 2,899 | +21 | +0.7% | 87,830 |
| 2024/07/08 | 2,839 | 2,894 | 2,839 | 2,878 | -11 | -0.4% | 4,742 |
| 2024/07/05 | 2,915 | 2,915 | 2,889 | 2,889 | -21 | -0.7% | 849 |
| 2024/07/04 | 2,901 | 2,910 | 2,886 | 2,910 | +27 | +0.9% | 1,726 |
| 2024/07/03 | 2,904 | 2,904 | 2,860 | 2,883 | +19 | +0.7% | 200,692 |
| 2024/07/02 | 2,855 | 2,872 | 2,833 | 2,864 | +32 | +1.1% | 94,805 |
| 2024/07/01 | 2,865 | 2,865 | 2,826 | 2,832 | +15 | +0.5% | 37,482 |
| 2024/06/28 | 2,803 | 2,830 | 2,803 | 2,817 | +18 | +0.6% | 1,249 |
| 2024/06/27 | 2,805 | 2,805 | 2,781 | 2,799 | -6 | -0.2% | 1,125 |
| 2024/06/26 | 2,799 | 2,819 | 2,792 | 2,805 | +10 | +0.4% | 1,033 |
| 2024/06/25 | 2,747 | 2,795 | 2,747 | 2,795 | +48 | +1.7% | 173,733 |
| 2024/06/24 | 2,739 | 2,757 | 2,731 | 2,747 | +15 | +0.5% | 1,156 |
| 2024/06/21 | 2,738 | 2,755 | 2,732 | 2,732 | ±0 | ±0% | 500 |
| 2024/06/20 | 2,750 | 2,750 | 2,712 | 2,732 | -2 | -0.1% | 952 |
| 2024/06/19 | 2,733 | 2,742 | 2,728 | 2,734 | +14 | +0.5% | 428 |
| 2024/06/18 | 2,727 | 2,730 | 2,715 | 2,720 | +15 | +0.6% | 149,874 |
| 2024/06/17 | 2,735 | 2,735 | 2,699 | 2,705 | -48 | -1.7% | 59,831 |
| 2024/06/14 | 2,776 | 2,776 | 2,720 | 2,753 | +17 | +0.6% | 67,281 |
| 2024/06/13 | 2,788 | 2,788 | 2,736 | 2,736 | -24 | -0.9% | 871 |
| 2024/06/12 | 2,778 | 2,778 | 2,755 | 2,760 | -24 | -0.9% | 5,059 |
| 2024/06/11 | 2,790 | 2,810 | 2,781 | 2,784 | -6 | -0.2% | 129,986 |
| 2024/06/10 | 2,787 | 2,792 | 2,771 | 2,790 | +29 | +1.1% | 931 |
| 2024/06/07 | 2,791 | 2,792 | 2,755 | 2,761 | -3 | -0.1% | 2,829 |
| 2024/06/06 | 2,737 | 2,781 | 2,737 | 2,764 | +11 | +0.4% | 4,026 |
| 2024/06/05 | 2,746 | 2,775 | 2,746 | 2,753 | -42 | -1.5% | 4,242 |
| 2024/06/04 | 2,786 | 2,806 | 2,786 | 2,795 | -11 | -0.4% | 122,673 |
| 2024/06/03 | 2,802 | 2,816 | 2,799 | 2,806 | +27 | +1% | 42,997 |
| 2024/05/31 | 2,720 | 2,782 | 2,720 | 2,779 | +52 | +1.9% | 6,743 |
| 2024/05/30 | 2,718 | 2,737 | 2,703 | 2,727 | -19 | -0.7% | 7,078 |
| 2024/05/29 | 2,775 | 2,790 | 2,746 | 2,746 | -30 | -1.1% | 3,123 |
| 2024/05/28 | 2,773 | 2,779 | 2,768 | 2,776 | +3 | +0.1% | 828 |
| 2024/05/27 | 2,756 | 2,773 | 2,754 | 2,773 | +25 | +0.9% | 4,300 |
| 2024/05/24 | 2,723 | 2,754 | 2,720 | 2,748 | -14 | -0.5% | 5,554 |
| 2024/05/23 | 2,752 | 2,763 | 2,729 | 2,762 | +18 | +0.7% | 5,030 |
| 2024/05/22 | 2,763 | 2,763 | 2,744 | 2,744 | -21 | -0.8% | 668 |
| 2024/05/21 | 2,785 | 2,790 | 2,765 | 2,765 | -6 | -0.2% | 1,131 |
| 2024/05/20 | 2,750 | 2,790 | 2,750 | 2,771 | +21 | +0.8% | 1,765 |
| 2024/05/17 | 2,731 | 2,755 | 2,727 | 2,750 | +7 | +0.3% | 2,353 |
251～
300
件表示中 / 1160件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
