日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF TOPIX(年1回決算型)(1305)の株価時系列情報

iFreeETF TOPIX(年1回決算型)(1305)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 4,232 4,266 4,200 4,221 170,900
2026/07/30 4,156 4,194 4,129 4,162 164,750
2026/07/29 4,195 4,200 4,142 4,194 63,320
2026/07/28 4,229 4,233 4,155 4,178 257,200
2026/07/27 4,262 4,281 4,234 4,281 154,280
2026/07/24 4,217 4,226 4,203 4,226 159,020
2026/07/23 4,253 4,280 4,253 4,266 36,150
2026/07/22 4,257 4,285 4,240 4,248 123,330
2026/07/21 4,164 4,226 4,141 4,226 48,010
2026/07/17 4,203 4,204 4,065 4,131 402,900
2026/07/16 4,258 4,277 4,233 4,241 219,920
2026/07/15 4,279 4,300 4,250 4,297 38,780
2026/07/14 4,222 4,260 4,197 4,256 61,960
2026/07/13 4,258 4,286 4,198 4,235 58,520
2026/07/10 4,265 4,279 4,243 4,246 41,200
2026/07/09 4,226 4,250 4,215 4,237 173,600
2026/07/08 4,320 4,360 4,305 4,305 450,400
2026/07/07 4,404 4,438 4,347 4,368 145,560
2026/07/06 4,368 4,407 4,362 4,407 85,990
2026/07/03 4,320 4,361 4,292 4,361 165,230
2026/07/02 4,300 4,346 4,288 4,325 404,910
2026/07/01 4,332 4,346 4,289 4,303 184,450
2026/06/30 4,310 4,310 4,263 4,294 174,420
2026/06/29 4,281 4,286 4,229 4,261 321,130
2026/06/26 4,274 4,297 4,216 4,245 173,910
2026/06/25 4,313 4,324 4,274 4,304 586,820
2026/06/24 4,279 4,295 4,222 4,243 301,630
2026/06/23 4,393 4,394 4,279 4,279 590,710
2026/06/22 4,338 4,403 4,329 4,389 113,960
2026/06/19 4,396 4,400 4,314 4,341 133,240
2026/06/18 4,333 4,380 4,333 4,369 122,880
2026/06/17 4,278 4,327 4,276 4,299 71,520
2026/06/16 4,279 4,295 4,267 4,280 500,590
2026/06/15 4,263 4,320 4,263 4,285 259,960
2026/06/12 4,175 4,205 4,150 4,166 421,040
2026/06/11 4,067 4,114 4,037 4,105 153,520
2026/06/10 4,166 4,168 4,105 4,120 327,260
2026/06/09 4,185 4,185 4,134 4,180 110,160
2026/06/08 4,130 4,152 4,094 4,129 280,980
2026/06/05 4,238 4,250 4,214 4,230 223,480
2026/06/04 4,245 4,248 4,216 4,233 842,140
2026/06/03 4,245 4,304 4,236 4,287 104,890
2026/06/02 4,200 4,203 4,155 4,200 270,990
2026/06/01 4,236 4,252 4,211 4,222 191,480
2026/05/29 4,212 4,270 4,212 4,237 197,740
2026/05/28 4,181 4,195 4,146 4,185 274,020
2026/05/27 4,245 4,257 4,200 4,204 128,950
2026/05/26 4,225 4,235 4,200 4,224 777,390
2026/05/25 4,200 4,237 4,184 4,225 52,940
2026/05/22 4,157 4,185 4,140 4,166 76,590
2026/05/21 4,133 4,155 4,115 4,128 104,500
2026/05/20 4,126 4,126 4,038 4,063 63,740
2026/05/19 4,139 4,154 4,110 4,123 74,450
2026/05/18 4,146 4,155 4,090 4,101 91,950
2026/05/15 4,173 4,210 4,105 4,133 101,430
2026/05/14 4,207 4,210 4,156 4,156 79,550
2026/05/13 4,150 4,210 4,150 4,199 70,990
2026/05/12 4,148 4,171 4,112 4,151 856,120
2026/05/11 4,115 4,141 4,102 4,116 69,040
2026/05/08 4,098 4,105 4,072 4,100 105,780
2026/05/07 4,083 4,139 4,070 4,123 176,490
2026/05/01 3,987 4,006 3,954 3,986 28,030
2026/04/30 4,004 4,004 3,964 3,987 76,780
2026/04/28 4,023 4,041 4,009 4,041 47,020
2026/04/27 3,984 4,020 3,952 4,003 248,670
2026/04/24 4,000 4,000 3,967 3,980 558,760
2026/04/23 4,004 4,015 3,943 3,978 642,430
2026/04/22 4,021 4,023 3,999 4,015 997,740
2026/04/21 4,049 4,057 4,036 4,039 80,290
2026/04/20 4,058 4,063 4,041 4,045 65,940
2026/04/17 4,071 4,072 4,030 4,030 73,260
2026/04/16 4,065 4,095 4,064 4,084 33,360
2026/04/15 4,064 4,070 4,031 4,038 72,910
2026/04/14 4,044 4,044 4,014 4,020 73,410
2026/04/13 3,990 4,019 3,973 3,988 70,830
2026/04/10 4,028 4,031 4,002 4,004 59,630
2026/04/09 4,051 4,055 4,002 4,002 86,930
2026/04/08 4,054 4,060 4,020 4,042 640,450
2026/04/07 3,920 3,949 3,898 3,914 25,250
2026/04/06 3,914 3,944 3,904 3,905 96,860
2026/04/03 3,909 3,926 3,889 3,904 84,910
2026/03/27 3,841 3,889 3,819 3,865 199,700
2026/03/26 3,883 3,897 3,833 3,864 65,140
2026/03/25 3,878 3,885 3,857 3,875 135,250
2026/03/24 3,799 3,801 3,740 3,783 232,060
2026/03/23 3,712 3,722 3,657 3,700 316,410
2026/03/19 3,858 3,879 3,829 3,839 152,050
2026/03/18 3,883 3,946 3,883 3,943 85,060
2026/03/17 3,881 3,893 3,833 3,847 148,200
2026/03/16 3,848 3,860 3,805 3,833 356,790
2026/03/13 3,818 3,868 3,800 3,849 340,000
2026/03/12 3,877 3,888 3,836 3,869 69,070
2026/03/11 3,934 3,969 3,920 3,920 58,300
2026/03/10 3,874 3,915 3,850 3,882 165,220
2026/03/09 3,739 3,805 3,706 3,804 257,430
2026/03/06 3,890 3,949 3,875 3,949 38,040
2026/03/05 3,984 4,009 3,907 3,930 470,360
2026/03/04 3,910 3,950 3,810 3,865 1,404,330
2026/03/03 4,096 4,105 3,994 4,009 251,920
2026/03/02 4,084 4,145 4,059 4,145 172,320
2026/02/27 4,120 4,179 4,116 4,176 57,180
2026/02/26 4,128 4,143 4,113 4,120 92,820
2026/02/25 4,075 4,097 4,039 4,079 30,750
2026/02/24 4,044 4,056 4,025 4,045 41,490
2026/02/20 4,055 4,055 4,025 4,040 106,850
2026/02/19 4,057 4,091 4,048 4,083 76,350
2026/02/18 4,017 4,048 4,016 4,038 43,580
2026/02/17 4,021 4,025 3,973 3,988 91,110
2026/02/16 4,069 4,075 4,015 4,028 54,350
2026/02/13 4,088 4,100 4,048 4,053 160,580
2026/02/12 4,095 4,126 4,083 4,118 104,170
2026/02/10 4,050 4,099 4,049 4,089 104,460
2026/02/09 4,062 4,062 4,008 4,011 156,440
2026/02/06 3,865 3,922 3,835 3,922 103,570
2026/02/05 3,893 3,910 3,860 3,878 103,140
2026/02/04 3,856 3,882 3,841 3,877 596,370
2026/02/03 3,817 3,872 3,816 3,867 66,320
2026/02/02 3,828 3,850 3,749 3,751 97,640
2026/01/30 3,776 3,792 3,753 3,785 37,560
2026/01/29 3,751 3,772 3,723 3,753 83,680
2026/01/28 3,746 3,762 3,735 3,747 325,120
2026/01/27 3,765 3,783 3,740 3,780 390,580
2026/01/26 3,783 3,794 3,763 3,766 119,600
2026/01/23 3,857 3,872 3,841 3,848 38,280
2026/01/22 3,859 3,859 3,833 3,835 59,420
2026/01/21 3,791 3,818 3,786 3,812 72,590
2026/01/20 3,863 3,865 3,840 3,848 90,200
2026/01/19 3,862 3,878 3,840 3,876 63,950
2026/01/16 3,883 3,889 3,863 3,887 92,420
2026/01/15 3,855 3,901 3,852 3,898 175,290
2026/01/14 3,838 3,863 3,831 3,863 48,630
2026/01/13 3,834 3,834 3,800 3,817 136,240
2026/01/09 3,712 3,731 3,699 3,731 42,580
2026/01/08 3,716 3,722 3,693 3,693 138,900
2026/01/07 3,722 3,740 3,710 3,721 97,740
2026/01/06 3,722 3,756 3,722 3,753 352,900
2026/01/05 3,660 3,697 3,660 3,686 137,860

このページの先頭へ