Daiwa iFreeETF TOPIX (Annual Settlement) (1305)

1305
🏛️ 日本 →
3,345.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,497.00 2,510.00 2,488.00 2,499.50 0.1M
2023-12-28 2,485.50 2,499.50 2,485.50 2,497.00 0.0M
2023-12-27 2,483.50 2,500.00 2,483.50 2,498.00 0.3M
2023-12-26 2,474.50 2,474.50 2,461.50 2,470.00 0.0M
2023-12-25 2,490.00 2,490.00 2,467.00 2,467.50 0.0M
2023-12-22 2,464.50 2,480.00 2,463.50 2,466.50 0.1M
2023-12-21 2,452.50 2,460.00 2,450.00 2,454.00 0.2M
2023-12-20 2,472.00 2,495.00 2,472.00 2,481.00 0.1M
2023-12-19 2,446.00 2,465.00 2,435.00 2,464.00 0.2M
2023-12-18 2,445.00 2,447.50 2,423.50 2,445.50 0.1M
2023-12-15 2,456.00 2,472.50 2,456.00 2,464.50 0.1M
2023-12-14 2,481.50 2,485.50 2,442.00 2,452.50 0.1M
2023-12-13 2,489.50 2,495.00 2,480.00 2,486.00 0.1M
2023-12-12 2,506.00 2,507.50 2,484.00 2,486.50 0.1M
2023-12-11 2,478.50 2,495.50 2,475.50 2,490.00 0.1M
2023-12-08 2,473.00 2,479.50 2,447.00 2,454.00 0.1M
2023-12-07 2,501.00 2,503.50 2,485.50 2,491.50 0.1M
2023-12-06 2,478.00 2,523.50 2,478.00 2,523.00 0.0M
2023-12-05 2,487.50 2,496.00 2,471.50 2,474.50 0.1M
2023-12-04 2,504.00 2,504.00 2,480.00 2,492.50 0.0M
2023-12-01 2,522.00 2,522.00 2,512.00 2,516.50 0.0M
2023-11-30 2,494.00 2,507.00 2,485.00 2,506.50 0.1M
2023-11-29 2,501.00 2,510.50 2,491.50 2,495.50 0.1M
2023-11-28 2,519.50 2,520.00 2,502.00 2,509.50 0.0M
2023-11-27 2,528.50 2,536.00 2,510.00 2,515.00 0.1M
2023-11-24 2,530.50 2,532.50 2,523.50 2,526.00 0.0M
2023-11-22 2,491.50 2,520.50 2,491.50 2,511.50 0.0M
2023-11-21 2,506.50 2,506.50 2,489.00 2,501.00 0.1M
2023-11-20 2,526.50 2,540.00 2,501.50 2,507.00 0.0M
2023-11-17 2,494.50 2,525.00 2,494.50 2,525.00 0.1M
2023-11-16 2,501.50 2,517.00 2,491.50 2,501.00 0.0M
2023-11-15 2,510.00 2,510.00 2,496.00 2,507.50 0.1M
2023-11-14 2,485.00 2,486.00 2,475.00 2,475.00 0.1M
2023-11-13 2,484.00 2,486.00 2,461.50 2,467.50 0.0M
2023-11-10 2,451.50 2,469.50 2,442.50 2,467.50 0.2M
2023-11-09 2,441.50 2,471.50 2,429.50 2,467.50 0.0M
2023-11-08 2,472.00 2,472.50 2,424.50 2,434.00 0.1M
2023-11-07 2,490.00 2,490.00 2,461.50 2,463.00 0.1M
2023-11-06 2,496.00 2,501.50 2,486.00 2,492.00 0.3M
2023-11-02 2,466.50 2,469.00 2,445.00 2,454.00 0.1M
2023-11-01 2,430.00 2,441.50 2,425.00 2,441.50 0.0M
2023-10-31 2,371.00 2,385.00 2,356.50 2,381.00 0.2M
2023-10-30 2,359.50 2,363.50 2,347.00 2,355.50 0.1M
2023-10-27 2,359.50 2,383.00 2,354.50 2,382.50 0.0M
2023-10-26 2,360.50 2,370.00 2,342.00 2,347.00 0.2M
2023-10-25 2,384.00 2,396.50 2,378.00 2,380.00 0.1M
2023-10-24 2,370.00 2,373.00 2,320.00 2,366.50 0.1M
2023-10-23 2,375.00 2,380.00 2,364.00 2,364.00 0.0M
2023-10-20 2,377.50 2,393.00 2,367.00 2,381.00 0.1M
2023-10-19 2,392.50 2,405.50 2,382.50 2,389.50 0.1M
2023-10-18 2,425.00 2,425.00 2,408.00 2,424.50 0.0M
2023-10-17 2,425.00 2,438.50 2,410.00 2,418.00 0.2M
2023-10-16 2,420.50 2,420.50 2,392.50 2,401.00 0.1M
2023-10-13 2,457.50 2,460.50 2,432.00 2,438.00 0.1M
2023-10-12 2,445.00 2,474.50 2,445.00 2,473.00 0.6M
2023-10-11 2,442.50 2,450.00 2,435.50 2,436.50 0.1M
2023-10-10 2,416.00 2,446.00 2,416.00 2,440.50 0.1M
2023-10-06 2,388.50 2,405.50 2,384.00 2,391.00 0.0M
2023-10-05 2,358.50 2,393.00 2,352.00 2,392.00 0.1M
2023-10-04 2,369.50 2,373.50 2,341.00 2,342.50 0.9M
2023-10-03 2,437.00 2,437.00 2,398.00 2,404.00 0.4M
2023-10-02 2,467.00 2,488.00 2,443.00 2,444.50 0.2M
2023-09-29 2,484.00 2,484.00 2,445.00 2,455.00 0.1M
2023-09-28 2,486.50 2,497.00 2,461.50 2,477.50 0.2M
2023-09-27 2,468.00 2,491.00 2,458.00 2,488.00 0.1M
2023-09-26 2,499.00 2,499.00 2,480.00 2,483.00 0.0M
2023-09-25 2,494.50 2,501.50 2,482.50 2,499.00 0.0M
2023-09-22 2,470.50 2,498.00 2,464.50 2,487.00 0.2M
2023-09-21 2,510.00 2,519.00 2,493.00 2,495.50 0.5M
2023-09-20 2,546.00 2,547.00 2,517.00 2,517.00 0.1M
2023-09-19 2,530.00 2,543.50 2,527.00 2,543.50 0.2M
2023-09-15 2,536.00 2,551.00 2,534.50 2,541.50 0.1M
2023-09-14 2,500.50 2,521.50 2,496.00 2,518.50 0.2M
2023-09-13 2,490.00 2,497.50 2,482.50 2,488.50 0.1M
2023-09-12 2,482.50 2,491.50 2,470.00 2,491.50 0.1M
2023-09-11 2,479.00 2,485.50 2,463.00 2,471.00 0.5M
2023-09-08 2,487.50 2,492.50 2,464.00 2,469.50 0.1M
2023-09-07 2,496.50 2,508.00 2,492.00 2,496.50 0.2M
2023-09-06 2,493.00 2,507.00 2,493.00 2,504.00 0.3M
2023-09-05 2,486.00 2,490.00 2,471.00 2,485.50 0.1M
2023-09-04 2,465.00 2,483.00 2,462.50 2,482.50 0.1M
2023-09-01 2,435.00 2,463.00 2,435.00 2,457.50 0.1M
2023-08-31 2,421.00 2,446.00 2,421.00 2,438.50 0.1M
2023-08-30 2,422.00 2,431.00 2,417.00 2,421.50 0.1M
2023-08-29 2,413.00 2,419.50 2,406.00 2,410.00 0.2M
2023-08-28 2,393.00 2,408.00 2,390.00 2,407.50 0.1M
2023-08-25 2,366.00 2,378.50 2,365.00 2,371.00 0.2M
2023-08-24 2,387.00 2,395.50 2,383.00 2,393.50 0.1M
2023-08-23 2,360.00 2,383.00 2,358.50 2,382.00 0.1M
2023-08-22 2,358.50 2,371.50 2,356.50 2,371.50 0.4M
2023-08-21 2,345.00 2,358.00 2,337.00 2,345.50 0.1M
2023-08-18 2,339.50 2,352.50 2,331.00 2,339.00 0.3M
2023-08-17 2,360.50 2,360.50 2,330.00 2,354.50 0.2M
2023-08-16 2,376.50 2,380.00 2,364.00 2,365.00 0.2M
2023-08-15 2,404.00 2,406.00 2,395.00 2,395.00 0.0M
2023-08-14 2,416.00 2,421.50 2,381.50 2,387.50 0.1M
2023-08-10 2,380.00 2,413.00 2,380.00 2,410.00 0.2M
2023-08-09 2,394.50 2,396.00 2,383.50 2,389.00 0.1M
2023-08-08 2,399.50 2,408.00 2,392.00 2,396.50 0.1M
2023-08-07 2,366.00 2,391.00 2,364.50 2,390.50 0.2M
2023-08-04 2,363.00 2,382.50 2,362.00 2,379.00 0.2M
2023-08-03 2,389.00 2,389.50 2,369.50 2,373.00 0.2M
2023-08-02 2,421.00 2,436.50 2,403.00 2,406.00 0.4M
2023-08-01 2,437.00 2,447.00 2,430.00 2,444.50 0.5M
2023-07-31 2,428.00 2,438.50 2,418.00 2,428.50 0.4M
2023-07-28 2,378.00 2,402.50 2,360.00 2,396.00 0.4M
2023-07-27 2,382.50 2,403.00 2,380.00 2,402.00 0.2M
2023-07-26 2,389.50 2,391.50 2,375.50 2,387.50 0.2M
2023-07-25 2,390.00 2,391.00 2,382.00 2,389.50 0.2M
2023-07-24 2,384.50 2,391.50 2,378.00 2,387.00 0.2M
2023-07-21 2,361.00 2,375.00 2,352.50 2,367.00 0.0M
2023-07-20 2,384.00 2,389.00 2,363.00 2,365.00 0.2M
2023-07-19 2,376.50 2,384.50 2,370.50 2,384.50 0.1M
2023-07-18 2,340.50 2,365.00 2,340.50 2,357.50 0.3M
2023-07-14 2,358.00 2,360.00 2,329.00 2,344.00 0.2M
2023-07-13 2,335.00 2,354.00 2,321.00 2,347.00 0.3M
2023-07-12 2,347.50 2,347.50 2,318.50 2,325.00 0.4M
2023-07-11 2,359.50 2,360.00 2,334.00 2,341.00 0.0M
2023-07-10 2,362.00 2,370.00 2,343.00 2,349.50 0.6M
2023-07-07 2,365.00 2,380.50 2,351.50 2,356.50 0.2M
2023-07-06 2,450.00 2,456.50 2,428.00 2,436.50 0.6M
2023-07-05 2,456.00 2,472.00 2,448.00 2,466.50 0.3M
2023-07-04 2,467.00 2,473.00 2,462.50 2,466.50 0.5M
2023-07-03 2,467.50 2,484.50 2,467.50 2,483.50 0.3M
2023-06-30 2,450.50 2,452.50 2,434.50 2,448.50 1.6M
2023-06-29 2,463.00 2,474.50 2,450.00 2,457.50 0.2M
2023-06-28 2,425.00 2,455.00 2,423.00 2,455.00 0.3M
2023-06-27 2,416.00 2,419.50 2,392.00 2,407.50 0.3M
2023-06-26 2,415.00 2,427.00 2,395.00 2,414.50 0.3M
2023-06-23 2,466.50 2,469.00 2,408.00 2,419.00 1.0M
2023-06-22 2,451.50 2,470.50 2,450.00 2,456.00 1.0M
2023-06-21 2,430.00 2,456.50 2,428.00 2,454.50 0.2M
2023-06-20 2,438.00 2,444.50 2,425.00 2,441.50 0.4M
2023-06-19 2,468.50 2,468.50 2,435.50 2,448.50 0.7M
2023-06-16 2,450.50 2,463.50 2,436.00 2,460.50 0.6M
2023-06-15 2,450.50 2,469.00 2,443.00 2,451.50 0.8M
2023-06-14 2,442.50 2,462.00 2,437.50 2,452.00 0.3M
2023-06-13 2,405.50 2,429.50 2,405.50 2,421.50 0.3M
2023-06-12 2,389.50 2,395.50 2,381.50 2,392.50 0.2M
2023-06-09 2,362.50 2,382.50 2,357.50 2,377.50 0.3M
2023-06-08 2,360.50 2,368.00 2,329.00 2,343.00 0.7M
2023-06-07 2,399.50 2,406.00 2,356.50 2,359.50 0.7M
2023-06-06 2,357.00 2,391.00 2,351.00 2,389.00 0.3M
2023-06-05 2,366.00 2,372.50 2,358.00 2,372.00 0.2M
2023-06-02 2,308.00 2,334.00 2,306.50 2,334.00 0.2M
2023-06-01 2,276.00 2,299.00 2,274.50 2,297.00 0.3M
2023-05-31 2,288.00 2,296.00 2,273.00 2,275.50 0.2M
2023-05-30 2,302.00 2,312.00 2,290.50 2,307.50 0.2M
2023-05-29 2,327.50 2,327.50 2,307.00 2,310.00 0.1M
2023-05-26 2,298.00 2,308.00 2,293.00 2,293.00 0.2M
2023-05-25 2,292.50 2,303.00 2,287.50 2,294.00 0.2M
2023-05-24 2,302.00 2,311.00 2,295.00 2,300.50 0.2M
2023-05-23 2,335.00 2,340.00 2,303.50 2,311.50 1.2M
2023-05-22 2,303.50 2,326.00 2,303.50 2,326.00 0.6M
2023-05-19 2,317.50 2,320.00 2,307.00 2,309.50 0.3M
2023-05-18 2,304.50 2,311.00 2,295.00 2,305.50 0.3M
2023-05-17 2,274.00 2,283.50 2,273.50 2,281.50 0.2M
2023-05-16 2,269.50 2,274.50 2,265.00 2,273.00 0.3M
2023-05-15 2,250.00 2,259.50 2,249.00 2,259.50 0.3M
2023-05-12 2,225.00 2,242.50 2,225.00 2,240.00 0.2M
2023-05-11 2,223.00 2,227.00 2,220.00 2,225.00 0.1M
2023-05-10 2,241.00 2,241.00 2,225.00 2,228.50 0.1M
2023-05-09 2,217.50 2,240.00 2,217.50 2,239.00 0.1M
2023-05-08 2,215.50 2,222.00 2,209.00 2,213.00 0.1M
2023-05-02 2,223.50 2,227.00 2,210.50 2,217.00 0.2M
2023-05-01 2,211.50 2,221.00 2,209.00 2,221.00 0.3M
2023-04-28 2,192.50 2,198.00 2,178.00 2,198.00 0.4M
2023-04-27 2,154.00 2,171.50 2,153.00 2,171.00 0.1M
2023-04-26 2,168.50 2,170.00 2,154.00 2,161.50 0.1M
2023-04-25 2,185.00 2,195.00 2,180.00 2,181.00 0.1M
2023-04-24 2,181.00 2,183.00 2,175.50 2,175.50 0.1M
2023-04-21 2,170.50 2,185.50 2,169.50 2,173.00 0.6M
2023-04-20 2,171.00 2,183.00 2,167.50 2,178.00 0.2M
2023-04-19 2,180.00 2,181.50 2,172.00 2,178.50 0.1M
2023-04-18 2,171.50 2,183.00 2,170.50 2,179.50 0.2M
2023-04-17 2,164.00 2,167.00 2,157.00 2,164.50 0.1M
2023-04-14 2,156.50 2,158.50 2,150.50 2,156.00 0.2M
2023-04-13 2,138.50 2,146.00 2,135.50 2,144.50 0.1M
2023-04-12 2,137.00 2,145.00 2,136.00 2,143.00 0.1M
2023-04-11 2,129.00 2,136.00 2,121.00 2,127.00 0.1M
2023-04-10 2,113.00 2,118.50 2,109.00 2,112.50 0.1M
2023-04-07 2,098.00 2,105.50 2,096.00 2,100.00 0.2M
2023-04-06 2,099.50 2,102.50 2,092.00 2,095.50 0.3M
2023-04-05 2,143.00 2,146.00 2,117.50 2,119.50 0.2M
2023-04-04 2,157.00 2,162.00 2,151.50 2,162.00 0.1M
2023-04-03 2,155.00 2,159.00 2,146.00 2,156.50 0.1M
2023-03-31 2,132.50 2,148.00 2,132.50 2,142.00 0.3M
2023-03-30 2,119.50 2,124.00 2,108.50 2,118.50 0.7M
2023-03-29 2,080.50 2,105.50 2,079.50 2,105.50 0.1M
2023-03-28 2,085.00 2,086.00 2,070.50 2,076.50 0.3M
2023-03-27 2,075.50 2,077.50 2,065.50 2,071.50 0.1M
2023-03-24 2,062.00 2,067.50 2,055.00 2,064.50 0.3M
2023-03-23 2,055.50 2,070.00 2,045.50 2,067.00 0.1M
2023-03-22 2,076.50 2,080.00 2,067.50 2,072.50 0.1M
2023-03-20 2,069.00 2,069.00 2,037.00 2,037.00 0.1M
2023-03-17 2,059.50 2,072.00 2,056.00 2,070.00 0.3M
2023-03-16 2,020.00 2,057.50 2,017.50 2,057.00 0.6M
2023-03-15 2,081.50 2,081.50 2,061.50 2,070.00 0.3M
2023-03-14 2,075.50 2,075.50 2,042.50 2,055.50 0.2M
2023-03-13 2,123.00 2,123.00 2,097.50 2,118.50 0.1M
2023-03-10 2,161.50 2,168.00 2,142.50 2,145.00 0.4M
2023-03-09 2,179.00 2,188.50 2,179.00 2,187.50 0.1M
2023-03-08 2,156.00 2,168.00 2,155.00 2,166.00 0.1M
2023-03-07 2,147.50 2,161.00 2,147.50 2,159.50 0.1M
2023-03-06 2,146.00 2,153.00 2,143.50 2,151.50 0.1M
2023-03-03 2,117.50 2,135.00 2,114.00 2,132.00 0.4M
2023-03-02 2,113.50 2,116.00 2,101.50 2,105.00 0.3M
2023-03-01 2,101.00 2,109.50 2,095.00 2,108.00 0.2M
2023-02-28 2,108.50 2,113.50 2,101.00 2,104.00 0.1M
2023-02-27 2,093.50 2,104.50 2,093.50 2,103.50 0.1M
2023-02-24 2,086.50 2,100.50 2,084.00 2,097.00 0.1M
2023-02-22 2,095.00 2,097.50 2,079.50 2,086.00 0.1M
2023-02-21 2,110.50 2,114.00 2,102.00 2,106.50 0.1M
2023-02-20 2,105.50 2,110.50 2,100.00 2,109.00 0.1M
2023-02-17 2,096.00 2,108.50 2,096.00 2,102.50 0.3M
2023-02-16 2,107.00 2,114.00 2,105.00 2,113.00 0.1M
2023-02-15 2,109.50 2,111.00 2,093.50 2,097.50 0.1M
2023-02-14 2,106.50 2,108.00 2,098.00 2,104.50 0.3M
2023-02-13 2,094.00 2,098.00 2,078.00 2,085.00 0.1M
2023-02-10 2,092.50 2,111.00 2,090.50 2,095.00 0.3M
2023-02-09 2,086.00 2,098.00 2,084.50 2,095.50 0.4M
2023-02-08 2,096.00 2,101.00 2,088.50 2,093.00 0.1M
2023-02-07 2,094.50 2,100.00 2,091.50 2,093.50 0.2M
2023-02-06 2,098.00 2,100.00 2,086.00 2,087.50 0.3M
2023-02-03 2,072.00 2,084.00 2,069.00 2,079.50 0.2M
2023-02-02 2,084.50 2,084.50 2,070.50 2,075.00 0.2M
2023-02-01 2,097.50 2,100.50 2,080.50 2,082.00 0.1M
2023-01-31 2,098.00 2,102.00 2,082.00 2,083.50 0.1M
2023-01-30 2,092.50 2,098.00 2,087.00 2,093.50 0.2M
2023-01-27 2,091.50 2,096.50 2,086.50 2,093.50 0.1M
2023-01-26 2,094.00 2,099.50 2,083.50 2,087.00 0.2M
2023-01-25 2,076.50 2,094.00 2,076.50 2,089.00 0.2M
2023-01-24 2,065.50 2,084.50 2,065.50 2,081.50 0.3M
2023-01-23 2,052.50 2,056.50 2,045.00 2,054.00 0.2M
2023-01-20 2,016.50 2,034.00 2,016.50 2,032.50 0.3M
2023-01-19 2,028.50 2,032.50 2,020.50 2,022.00 0.1M
2023-01-18 2,014.50 2,045.00 2,007.50 2,042.50 0.1M
2023-01-17 1,997.50 2,011.00 1,995.00 2,007.50 0.1M
2023-01-16 1,997.00 2,002.50 1,990.00 1,991.50 0.1M
2023-01-13 2,012.00 2,021.50 2,004.50 2,008.00 0.0M
2023-01-12 2,007.50 2,016.50 2,005.00 2,015.00 0.0M
2023-01-11 1,994.50 2,007.50 1,994.50 2,005.50 0.0M
2023-01-10 1,995.00 1,999.00 1,984.50 1,984.50 0.1M
2023-01-06 1,965.50 1,984.50 1,965.00 1,978.50 0.1M
2023-01-05 1,974.50 1,988.00 1,968.00 1,988.00 0.1M
2023-01-04 1,982.50 1,982.50 1,965.00 1,972.00 0.1M