ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（年１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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 1,781 | 1,796 | 1,771 | 1,781 | -63 | -3.4% | 672,700 |
| 2018/10/10 | 1,850 | 1,854 | 1,836 | 1,844 | +4 | +0.2% | 142,350 |
| 2018/10/09 | 1,862 | 1,862 | 1,838 | 1,840 | -35 | -1.9% | 230,210 |
| 2018/10/05 | 1,874 | 1,883 | 1,871 | 1,875 | -8 | -0.4% | 44,090 |
| 2018/10/04 | 1,903 | 1,903 | 1,880 | 1,883 | -2 | -0.1% | 530,390 |
| 2018/10/03 | 1,905 | 1,908 | 1,884 | 1,885 | -23 | -1.2% | 113,550 |
| 2018/10/02 | 1,914 | 1,923 | 1,906 | 1,908 | +8 | +0.4% | 231,720 |
| 2018/10/01 | 1,897 | 1,907 | 1,893 | 1,900 | +1 | +0.1% | 128,570 |
| 2018/09/28 | 1,902 | 1,912 | 1,896 | 1,899 | +18 | +1% | 143,290 |
| 2018/09/27 | 1,899 | 1,908 | 1,881 | 1,881 | -25 | -1.3% | 272,440 |
| 2018/09/26 | 1,894 | 1,906 | 1,892 | 1,906 | +17 | +0.9% | 225,930 |
| 2018/09/25 | 1,874 | 1,889 | 1,872 | 1,889 | +19 | +1% | 154,010 |
| 2018/09/21 | 1,868 | 1,875 | 1,863 | 1,870 | +17 | +0.9% | 667,470 |
| 2018/09/20 | 1,860 | 1,860 | 1,849 | 1,853 | +1 | +0.1% | 413,360 |
| 2018/09/19 | 1,850 | 1,860 | 1,846 | 1,852 | +28 | +1.5% | 1,271,110 |
| 2018/09/18 | 1,790 | 1,829 | 1,790 | 1,824 | +32 | +1.8% | 196,420 |
| 2018/09/14 | 1,788 | 1,795 | 1,787 | 1,792 | +19 | +1.1% | 164,580 |
| 2018/09/13 | 1,759 | 1,781 | 1,759 | 1,773 | +19 | +1.1% | 661,330 |
| 2018/09/12 | 1,765 | 1,765 | 1,746 | 1,754 | -10 | -0.6% | 63,510 |
| 2018/09/11 | 1,752 | 1,764 | 1,752 | 1,764 | +13 | +0.7% | 54,310 |
| 2018/09/10 | 1,744 | 1,756 | 1,744 | 1,751 | +2 | +0.1% | 52,320 |
| 2018/09/07 | 1,747 | 1,749 | 1,737 | 1,749 | -8 | -0.5% | 147,450 |
| 2018/09/06 | 1,758 | 1,763 | 1,753 | 1,757 | -11 | -0.6% | 157,070 |
| 2018/09/05 | 1,778 | 1,778 | 1,763 | 1,768 | -15 | -0.8% | 286,710 |
| 2018/09/04 | 1,787 | 1,787 | 1,777 | 1,783 | -2 | -0.1% | 8,290 |
| 2018/09/03 | 1,796 | 1,796 | 1,780 | 1,785 | -13 | -0.7% | 9,780 |
| 2018/08/31 | 1,794 | 1,805 | 1,792 | 1,798 | -7 | -0.4% | 18,920 |
| 2018/08/30 | 1,814 | 1,815 | 1,802 | 1,805 | +1 | +0.1% | 42,550 |
| 2018/08/29 | 1,797 | 1,811 | 1,797 | 1,804 | +8 | +0.4% | 89,630 |
| 2018/08/28 | 1,808 | 1,810 | 1,795 | 1,796 | +3 | +0.2% | 148,370 |
| 2018/08/27 | 1,780 | 1,796 | 1,780 | 1,793 | +21 | +1.2% | 176,410 |
| 2018/08/24 | 1,773 | 1,773 | 1,764 | 1,772 | +11 | +0.6% | 220,390 |
| 2018/08/23 | 1,765 | 1,767 | 1,759 | 1,761 | -1 | -0.1% | 46,640 |
| 2018/08/22 | 1,749 | 1,764 | 1,746 | 1,762 | +13 | +0.7% | 76,750 |
| 2018/08/21 | 1,749 | 1,758 | 1,742 | 1,749 | -5 | -0.3% | 448,560 |
| 2018/08/20 | 1,756 | 1,759 | 1,752 | 1,754 | -6 | -0.3% | 77,800 |
| 2018/08/17 | 1,759 | 1,763 | 1,756 | 1,760 | +11 | +0.6% | 72,630 |
| 2018/08/16 | 1,742 | 1,755 | 1,729 | 1,749 | -13 | -0.7% | 509,870 |
| 2018/08/15 | 1,779 | 1,779 | 1,753 | 1,762 | -12 | -0.7% | 169,810 |
| 2018/08/14 | 1,756 | 1,775 | 1,755 | 1,774 | +26 | +1.5% | 214,500 |
| 2018/08/13 | 1,770 | 1,770 | 1,744 | 1,748 | -37 | -2.1% | 581,980 |
| 2018/08/10 | 1,807 | 1,807 | 1,783 | 1,785 | -20 | -1.1% | 120,440 |
| 2018/08/09 | 1,805 | 1,808 | 1,798 | 1,805 | -5 | -0.3% | 75,520 |
| 2018/08/08 | 1,812 | 1,822 | 1,808 | 1,810 | ±0 | ±0% | 96,900 |
| 2018/08/07 | 1,798 | 1,810 | 1,797 | 1,810 | +13 | +0.7% | 94,480 |
| 2018/08/06 | 1,808 | 1,812 | 1,795 | 1,797 | -11 | -0.6% | 39,200 |
| 2018/08/03 | 1,822 | 1,822 | 1,806 | 1,808 | -7 | -0.4% | 93,190 |
| 2018/08/02 | 1,835 | 1,840 | 1,814 | 1,815 | -20 | -1.1% | 170,050 |
| 2018/08/01 | 1,831 | 1,839 | 1,823 | 1,835 | +18 | +1% | 100,670 |
| 2018/07/31 | 1,829 | 1,836 | 1,814 | 1,817 | -16 | -0.9% | 101,760 |
1601～
1650
件表示中 / 3694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
