KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ（年４回決算型）

2625
その他/その他/iFreeETF TOPIX (Quarterly 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
2026-03-133,619.03,655.03,586.03,645.0-14.0-0.38%2,560
2026-03-123,671.03,671.03,624.03,659.0-50.0-1.35%1,473
2026-03-113,723.03,748.03,705.03,709.0+34.0+0.93%3,253
2026-03-103,660.03,694.03,634.03,675.0+85.0+2.37%5,612
2026-03-093,520.03,596.03,500.03,590.0-130.0-3.49%12,872
2026-03-063,688.03,732.03,659.03,720.0-38.0-1.01%93,874
2026-03-053,775.03,787.03,690.03,758.0+123.0+3.38%8,215
2026-03-043,720.03,730.03,599.03,635.0-155.0-4.09%55,244
2026-03-033,876.03,878.03,773.03,790.0-113.0-2.90%20,326
2026-03-023,850.03,908.03,833.03,903.0-52.0-1.31%50,115
2026-02-273,894.03,955.03,892.03,955.0+62.0+1.59%1,373
2026-02-263,896.03,912.03,881.03,893.0+23.0+0.59%22,071
2026-02-253,850.03,870.03,815.03,870.0+35.0+0.91%4,033
2026-02-243,810.03,835.03,800.03,835.0+15.0+0.39%1,713
2026-02-203,840.03,840.03,802.03,820.0-32.0-0.83%804
2026-02-193,825.03,866.03,825.03,852.0+32.0+0.84%1,328
2026-02-183,791.03,826.03,791.03,820.0+35.0+0.92%833
2026-02-173,805.03,805.03,754.03,785.0-30.0-0.79%592
2026-02-163,850.03,850.03,793.03,815.0-20.0-0.52%1,387
2026-02-133,870.03,871.03,825.03,835.0-45.0-1.16%1,236
2026-02-123,875.03,895.03,856.03,880.0+5.0+0.13%23,470
2026-02-103,835.03,875.03,828.03,875.0+90.0+2.38%25,482
2026-02-093,770.03,833.03,770.03,785.0+85.0+2.30%7,798
2026-02-063,650.03,704.03,623.03,700.0+30.0+0.82%2,692
2026-02-053,685.03,695.03,646.03,670.0+8.0+0.22%561
2026-02-043,650.03,671.03,630.03,662.0+3.0+0.08%1,810
2026-02-033,615.03,659.03,607.03,659.0+104.0+2.93%18,090
2026-02-023,625.03,634.03,545.03,555.0-30.0-0.84%1,157
2026-01-303,572.03,585.03,546.03,585.0+25.0+0.70%277
2026-01-293,552.03,560.03,517.03,560.0+11.0+0.31%6,429
2026-01-283,541.03,549.03,527.03,549.0-31.0-0.87%2,978
2026-01-273,565.03,580.03,534.03,580.0+10.0+0.28%4,122
2026-01-263,579.03,581.03,554.03,570.0-75.0-2.06%8,115
2026-01-233,635.03,658.03,630.03,645.0+15.0+0.41%1,377
2026-01-223,655.03,655.03,620.03,630.0+25.0+0.69%2,950
2026-01-213,570.03,605.03,570.03,605.0-15.0-0.41%20,651
2026-01-203,660.03,660.03,620.03,620.0-45.0-1.23%1,379
2026-01-193,655.03,665.03,627.03,665.0-9.0-0.24%18,598
2026-01-163,670.03,674.03,649.03,674.0+9.0+0.25%90,105
2026-01-153,641.03,685.03,641.03,665.0+24.0+0.66%42,379
2026-01-143,630.03,649.03,614.03,641.0+46.0+1.28%41,567
2026-01-133,585.03,616.03,585.03,595.0+75.0+2.13%24,135
2026-01-093,551.03,551.03,493.03,520.0+20.0+0.57%491
2026-01-083,515.03,519.03,487.03,500.0-30.0-0.85%13,848
2026-01-073,530.03,540.03,510.03,530.0-25.0-0.70%17,111
2026-01-063,525.03,555.03,520.03,555.0+25.0+0.71%2,593
2026-01-053,475.03,530.03,465.03,530.0+105.0+3.07%4,805
2025-12-303,427.03,440.03,424.03,425.0-5.0-0.15%2,231
2025-12-293,426.03,446.03,420.03,430.0+4.0+0.12%711
2025-12-263,433.03,449.03,418.03,426.0-1.0-0.03%735
2025-12-253,437.03,437.03,411.03,427.0+2.0+0.06%447
2025-12-243,440.03,440.03,410.03,425.0-3.0-0.09%3,322
2025-12-233,420.03,436.03,417.03,428.0+14.0+0.41%644
2025-12-223,451.03,451.03,407.03,414.0+14.0+0.41%891
2025-12-193,377.03,401.03,376.03,400.0+25.0+0.74%29,781
2025-12-183,365.03,375.03,349.03,375.0-15.0-0.44%51,658
2025-12-173,388.03,390.03,350.03,390.00.00.00%43,802
2025-12-163,447.03,447.03,380.03,390.0-53.0-1.54%41,386
2025-12-153,425.03,443.03,418.03,443.0+14.0+0.41%2,083
2025-12-123,390.03,438.03,390.03,429.0+54.0+1.60%2,476
2025-12-113,414.03,414.03,360.03,375.0-22.0-0.65%3,495
2025-12-103,399.03,413.03,384.03,397.0+16.0+0.47%276
2025-12-093,398.03,402.03,381.03,381.0+1.0+0.03%619
2025-12-083,385.03,390.03,361.03,380.0+15.0+0.45%1,955
2025-12-053,371.03,376.03,354.03,365.0-30.0-0.88%633
2025-12-043,349.03,407.03,345.03,395.0+50.0+1.49%20,885
2025-12-033,352.03,352.03,331.03,345.0-1.0-0.03%17,801
2025-12-023,352.03,360.03,341.03,346.0-4.0-0.12%564
2025-12-013,390.03,390.03,341.03,350.0-24.0-0.71%1,675
2025-11-283,375.03,384.03,370.03,374.00.00.00%282
2025-11-273,385.03,389.03,372.03,374.0-1.0-0.03%2,009
2025-11-263,324.03,375.03,324.03,375.0+70.0+2.12%23,635
2025-11-253,345.03,345.03,290.03,305.0-10.0-0.30%736
2025-11-213,261.03,315.03,261.03,315.0-5.0-0.15%1,282
2025-11-203,330.03,340.03,304.03,320.0+55.0+1.68%1,861
2025-11-193,267.03,282.03,240.03,265.0-5.0-0.15%9,799
2025-11-183,339.03,339.03,257.03,270.0-85.0-2.53%18,866
2025-11-173,356.03,356.03,338.03,355.00.00.00%1,340
2025-11-143,333.03,367.03,333.03,355.0-25.0-0.74%1,816
2025-11-133,365.03,393.03,365.03,380.0+16.0+0.48%4,216
2025-11-123,344.03,366.03,341.03,364.0+44.0+1.33%45,067
2025-11-113,348.03,348.03,317.03,320.00.00.00%4,267
2025-11-103,323.03,326.03,309.03,320.0+22.0+0.67%1,265
2025-11-073,297.03,302.03,275.03,298.0-19.0-0.57%154
2025-11-063,301.03,331.03,300.03,317.0+45.0+1.38%20,495
2025-11-053,297.03,297.03,206.03,272.0-55.0-1.65%72,447
2025-11-043,340.03,358.03,317.03,327.0+3.0+0.09%7,915
2025-10-313,325.03,351.03,315.03,324.0+27.0+0.82%4,497
2025-10-303,292.03,310.03,282.03,297.0+11.0+0.33%7,821
2025-10-293,307.03,307.03,281.03,286.0-29.0-0.87%3,218
2025-10-283,330.03,330.03,288.03,315.0-25.0-0.75%4,792
2025-10-273,318.03,340.03,313.03,340.0+89.0+2.74%8,114
2025-10-233,251.03,262.03,238.03,251.0-22.0-0.67%532
2025-10-223,253.03,278.03,240.03,273.0+28.0+0.86%1,571
2025-10-213,280.03,284.03,245.03,245.0+5.0+0.15%2,360
2025-10-203,220.03,250.03,214.03,240.0+66.0+2.08%6,756
2025-10-173,190.03,199.03,172.03,174.0-32.0-1.00%4,420
2025-10-163,210.03,223.03,196.03,206.0+7.0+0.22%2,457
2025-10-153,158.03,199.03,158.03,199.0+49.0+1.56%2,840
2025-10-143,155.03,185.03,122.03,150.0-60.0-1.87%6,031
2025-10-103,250.03,255.03,200.03,210.0-65.0-1.98%3,106
2025-10-093,268.03,275.03,248.03,275.0+15.0+0.46%210,123
2025-10-083,283.03,296.03,260.03,260.0-2.0-0.06%191,671
2025-10-073,280.03,284.03,257.03,262.0-16.0-0.49%152,474
2025-10-063,350.03,350.03,240.03,278.0+118.0+3.73%56,954
2025-10-033,137.03,168.03,130.03,160.0+27.0+0.86%2,743
2025-10-023,137.03,137.03,108.03,133.0+3.0+0.10%2,064
2025-10-013,160.03,160.03,115.03,130.0-50.0-1.57%31,792
2025-09-303,174.03,185.03,150.03,180.0+17.0+0.54%427
2025-09-293,205.03,205.03,163.03,163.0-27.0-0.85%34,641
2025-09-263,195.03,211.03,190.03,190.00.00.00%3,577
2025-09-253,184.03,196.03,178.03,190.0+12.0+0.38%2,148
2025-09-243,172.03,178.03,152.03,178.0+14.0+0.44%2,009
2025-09-223,165.03,184.03,164.03,164.0+12.0+0.38%2,877
2025-09-193,184.03,193.03,130.03,152.0-23.0-0.72%33,744
2025-09-183,165.03,175.03,142.03,175.0+30.0+0.95%2,692
2025-09-173,167.03,167.03,137.03,145.0-40.0-1.26%18,822
2025-09-163,167.03,185.03,160.03,185.0+23.0+0.73%3,725
2025-09-123,174.03,175.03,158.03,162.0+7.0+0.22%21,008
2025-09-113,150.03,155.03,131.03,155.0——26,114

直近120営業日分を表示