KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ（年１回決算型）

1305
その他/その他/iFreeETF TOPIX (Yearly Dividend Type)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,818.03,868.03,800.03,849.0-20.0-0.52%340,000
2026-03-123,877.03,888.03,836.03,869.0-51.0-1.30%69,070
2026-03-113,934.03,969.03,920.03,920.0+38.0+0.98%58,300
2026-03-103,874.03,915.03,850.03,882.0+78.0+2.05%165,220
2026-03-093,739.03,805.03,706.03,804.0-145.0-3.67%257,430
2026-03-063,890.03,949.03,875.03,949.0+19.0+0.48%38,040
2026-03-053,984.04,009.03,907.03,930.0+65.0+1.68%470,360
2026-03-043,910.03,950.03,810.03,865.0-144.0-3.59%1,404,330
2026-03-034,096.04,105.03,994.04,009.0-136.0-3.28%251,920
2026-03-024,084.04,145.04,059.04,145.0-31.0-0.74%172,320
2026-02-274,120.04,179.04,116.04,176.0+56.0+1.36%57,180
2026-02-264,128.04,143.04,113.04,120.0+41.0+1.01%92,820
2026-02-254,075.04,097.04,039.04,079.0+34.0+0.84%30,750
2026-02-244,044.04,056.04,025.04,045.0+5.0+0.12%41,490
2026-02-204,055.04,055.04,025.04,040.0-43.0-1.05%106,850
2026-02-194,057.04,091.04,048.04,083.0+45.0+1.11%76,350
2026-02-184,017.04,048.04,016.04,038.0+50.0+1.25%43,580
2026-02-174,021.04,025.03,973.03,988.0-40.0-0.99%91,110
2026-02-164,069.04,075.04,015.04,028.0-25.0-0.62%54,350
2026-02-134,088.04,099.04,048.04,053.0-65.0-1.58%160,580
2026-02-124,095.04,126.04,083.04,118.0+29.0+0.71%104,170
2026-02-104,050.04,099.04,049.04,089.0+78.0+1.94%104,460
2026-02-094,062.04,062.04,008.04,011.0+89.0+2.27%156,440
2026-02-063,865.03,922.03,835.03,922.0+44.0+1.13%103,570
2026-02-053,893.03,910.03,860.03,878.0+1.0+0.03%103,140
2026-02-043,856.03,882.03,841.03,877.0+10.0+0.26%596,370
2026-02-033,817.03,872.03,816.03,867.0+116.0+3.09%66,320
2026-02-023,828.03,850.03,749.03,751.0-34.0-0.90%97,640
2026-01-303,776.03,792.03,753.03,785.0+32.0+0.85%37,560
2026-01-293,751.03,772.03,723.03,753.0+6.0+0.16%83,680
2026-01-283,746.03,762.03,735.03,747.0-33.0-0.87%325,120
2026-01-273,765.03,783.03,740.03,780.0+14.0+0.37%390,580
2026-01-263,783.03,794.03,763.03,766.0-82.0-2.13%119,600
2026-01-233,857.03,872.03,841.03,848.0+13.0+0.34%38,280
2026-01-223,859.03,859.03,833.03,835.0+23.0+0.60%59,420
2026-01-213,791.03,818.03,786.03,812.0-36.0-0.94%72,590
2026-01-203,863.03,865.03,840.03,848.0-28.0-0.72%90,200
2026-01-193,862.03,878.03,840.03,876.0-11.0-0.28%63,950
2026-01-163,883.03,889.03,863.03,887.0-11.0-0.28%92,420
2026-01-153,855.03,901.03,852.03,898.0+35.0+0.91%175,290
2026-01-143,838.03,863.03,831.03,863.0+46.0+1.21%48,630
2026-01-133,834.03,834.03,800.03,817.0+86.0+2.31%136,240
2026-01-093,712.03,731.03,699.03,731.0+38.0+1.03%42,580
2026-01-083,716.03,722.03,693.03,693.0-28.0-0.75%138,900
2026-01-073,722.03,740.03,710.03,721.0-32.0-0.85%97,740
2026-01-063,722.03,756.03,722.03,753.0+67.0+1.82%352,900
2026-01-053,660.03,697.03,660.03,686.0+73.0+2.02%137,860
2025-12-303,629.03,631.03,613.03,613.0-16.0-0.44%227,390
2025-12-293,632.03,640.03,616.03,629.0+4.0+0.11%31,380
2025-12-263,638.03,642.03,615.03,625.0+1.0+0.03%110,260
2025-12-253,635.03,635.03,607.03,624.0+15.0+0.42%28,420
2025-12-243,635.03,635.03,607.03,609.0-16.0-0.44%15,460
2025-12-233,614.03,631.03,614.03,625.0+14.0+0.39%35,510
2025-12-223,635.03,635.03,605.03,611.0+24.0+0.67%141,070
2025-12-193,573.03,599.03,570.03,587.0+30.0+0.84%81,320
2025-12-183,550.03,566.03,539.03,557.0-14.0-0.39%86,360
2025-12-173,569.03,575.03,544.03,571.0-2.0-0.06%51,060
2025-12-163,632.03,632.03,573.03,573.0-61.0-1.68%92,480
2025-12-153,613.03,639.03,610.03,634.0+4.0+0.11%25,190
2025-12-123,597.03,633.03,593.03,630.0+72.0+2.02%77,100
2025-12-113,607.03,619.03,553.03,558.0-32.0-0.89%210,260
2025-12-103,599.03,612.03,576.03,590.0+7.0+0.20%1,078,980
2025-12-093,592.03,595.03,578.03,583.0-4.0-0.11%9,850
2025-12-083,570.03,587.03,553.03,587.0+27.0+0.76%76,160
2025-12-053,569.03,570.03,547.03,560.0-38.0-1.06%90,580
2025-12-043,536.03,604.03,536.03,598.0+69.0+1.96%113,180
2025-12-033,545.03,548.03,525.03,529.0-10.0-0.28%88,940
2025-12-023,559.03,559.03,535.03,539.0-2.0-0.06%22,290
2025-12-013,585.03,585.03,533.03,541.0-46.0-1.28%97,230
2025-11-283,566.03,587.03,564.03,587.0+17.0+0.48%85,840
2025-11-273,568.03,582.03,565.03,570.0+15.0+0.42%15,380
2025-11-263,516.03,561.03,515.03,555.0+71.0+2.04%194,320
2025-11-253,528.03,528.03,476.03,484.0-19.0-0.54%84,530
2025-11-213,447.03,505.03,447.03,503.0+8.0+0.23%70,720
2025-11-203,516.03,533.03,493.03,495.0+56.0+1.63%85,920
2025-11-193,458.03,471.03,422.03,439.0-6.0-0.17%153,150
2025-11-183,523.03,528.03,445.03,445.0-102.0-2.88%276,060
2025-11-173,548.03,552.03,530.03,547.0-13.0-0.37%340,180
2025-11-143,528.03,563.03,528.03,560.0-28.0-0.78%75,210
2025-11-133,569.03,592.03,569.03,588.0+29.0+0.81%27,320
2025-11-123,534.03,563.03,533.03,559.0+37.0+1.05%411,280
2025-11-113,537.03,542.03,508.03,522.0+5.0+0.14%237,290
2025-11-103,516.03,519.03,500.03,517.0+22.0+0.63%94,600
2025-11-073,486.03,500.03,464.03,495.0-14.0-0.40%93,100
2025-11-063,500.03,521.03,492.03,509.0+43.0+1.24%457,270
2025-11-053,477.03,499.03,389.03,466.0-42.0-1.20%1,172,130
2025-11-043,517.03,551.03,507.03,508.0-22.0-0.62%240,770
2025-10-313,525.03,545.03,506.03,530.0+31.0+0.89%122,930
2025-10-303,479.03,502.03,469.03,499.0+29.0+0.84%301,360
2025-10-293,495.03,499.03,468.03,470.0-11.0-0.32%254,820
2025-10-283,513.03,513.03,479.03,481.0-40.0-1.14%106,680
2025-10-273,506.03,525.03,505.03,521.0+77.0+2.24%168,250
2025-10-233,435.03,450.03,425.03,444.0-12.0-0.35%116,940
2025-10-223,443.03,470.03,432.03,456.0+11.0+0.32%90,800
2025-10-213,457.03,469.03,437.03,445.0+7.0+0.20%324,580
2025-10-203,413.03,438.03,397.03,438.0+73.0+2.17%145,880
2025-10-173,368.03,385.03,355.03,365.0-33.0-0.97%167,560
2025-10-163,398.03,407.03,380.03,398.0+19.0+0.56%142,610
2025-10-153,345.03,379.03,338.03,379.0+50.0+1.50%200,620
2025-10-143,335.03,368.03,301.03,329.0-57.0-1.68%579,320
2025-10-103,438.03,438.03,382.03,386.0-68.0-1.97%48,670
2025-10-093,445.03,454.03,434.03,454.0+30.0+0.88%82,860
2025-10-083,432.03,457.03,423.03,424.0+6.0+0.18%86,520
2025-10-073,433.03,440.03,416.03,418.0+2.0+0.06%40,710
2025-10-063,422.03,430.03,390.03,416.0+104.0+3.14%591,870
2025-10-033,283.03,317.03,280.03,312.0+44.0+1.35%489,830
2025-10-023,283.03,291.03,254.03,268.0-12.0-0.37%47,420
2025-10-013,301.03,308.03,263.03,280.0-35.0-1.06%288,740
2025-09-303,312.03,335.03,300.03,315.0-3.0-0.09%61,950
2025-09-293,345.03,345.03,313.03,318.0-27.0-0.81%83,730
2025-09-263,342.03,365.03,340.03,345.0+2.0+0.06%92,880
2025-09-253,339.03,350.03,329.03,343.0+16.0+0.48%59,830
2025-09-243,319.03,331.03,303.03,327.0+5.0+0.15%65,550
2025-09-223,312.03,336.03,312.03,322.0+22.0+0.67%43,890
2025-09-193,335.03,345.03,281.03,300.0-20.0-0.60%252,650
2025-09-183,312.03,327.03,294.03,320.0+18.0+0.55%86,140
2025-09-173,319.03,319.03,287.03,302.0-22.0-0.66%86,660
2025-09-163,328.03,340.03,310.03,324.0+8.0+0.24%92,600
2025-09-123,328.03,330.03,308.03,316.0+12.0+0.36%300,780
2025-09-113,296.03,305.03,284.03,304.0——113,120

直近120営業日分を表示