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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,837 | 1,838 | 1,830 | 1,833 | -8 | -0.4% | 52,240 |
| 2018/07/27 | 1,837 | 1,843 | 1,834 | 1,841 | +9 | +0.5% | 230,420 |
| 2018/07/26 | 1,835 | 1,837 | 1,828 | 1,832 | +15 | +0.8% | 311,900 |
| 2018/07/25 | 1,818 | 1,822 | 1,816 | 1,817 | +6 | +0.3% | 894,100 |
| 2018/07/24 | 1,817 | 1,818 | 1,809 | 1,811 | +7 | +0.4% | 38,550 |
| 2018/07/23 | 1,804 | 1,813 | 1,802 | 1,804 | -8 | -0.4% | 125,010 |
| 2018/07/20 | 1,812 | 1,822 | 1,800 | 1,812 | -3 | -0.2% | 993,750 |
| 2018/07/19 | 1,819 | 1,826 | 1,814 | 1,815 | -3 | -0.2% | 50,050 |
| 2018/07/18 | 1,826 | 1,828 | 1,815 | 1,818 | +9 | +0.5% | 103,180 |
| 2018/07/17 | 1,797 | 1,820 | 1,797 | 1,809 | +14 | +0.8% | 139,380 |
| 2018/07/13 | 1,785 | 1,799 | 1,785 | 1,795 | +21 | +1.2% | 184,850 |
| 2018/07/12 | 1,773 | 1,780 | 1,770 | 1,774 | +10 | +0.6% | 48,140 |
| 2018/07/11 | 1,768 | 1,769 | 1,751 | 1,764 | -18 | -1% | 111,190 |
| 2018/07/10 | 1,790 | 1,797 | 1,782 | 1,782 | +7 | +0.4% | 97,850 |
| 2018/07/09 | 1,764 | 1,778 | 1,761 | 1,775 | +19 | +1.1% | 260,780 |
| 2018/07/06 | 1,751 | 1,762 | 1,747 | 1,756 | -17 | -1% | 1,095,420 |
| 2018/07/05 | 1,786 | 1,786 | 1,766 | 1,773 | -14 | -0.8% | 228,120 |
| 2018/07/04 | 1,781 | 1,793 | 1,779 | 1,787 | +1 | +0.1% | 102,450 |
| 2018/07/03 | 1,797 | 1,798 | 1,774 | 1,786 | -5 | -0.3% | 180,470 |
| 2018/07/02 | 1,822 | 1,826 | 1,789 | 1,791 | -35 | -1.9% | 205,310 |
| 2018/06/29 | 1,827 | 1,829 | 1,814 | 1,826 | +4 | +0.2% | 247,220 |
| 2018/06/28 | 1,823 | 1,825 | 1,812 | 1,822 | -5 | -0.3% | 235,200 |
| 2018/06/27 | 1,827 | 1,835 | 1,819 | 1,827 | -1 | -0.1% | 193,900 |
| 2018/06/26 | 1,812 | 1,829 | 1,806 | 1,828 | +3 | +0.2% | 1,094,070 |
| 2018/06/25 | 1,842 | 1,843 | 1,821 | 1,825 | -18 | -1% | 168,170 |
| 2018/06/22 | 1,827 | 1,843 | 1,827 | 1,843 | -3 | -0.2% | 51,840 |
| 2018/06/21 | 1,848 | 1,855 | 1,842 | 1,846 | -4 | -0.2% | 498,130 |
| 2018/06/20 | 1,842 | 1,851 | 1,823 | 1,850 | +8 | +0.4% | 328,410 |
| 2018/06/19 | 1,857 | 1,866 | 1,840 | 1,842 | -27 | -1.4% | 377,770 |
| 2018/06/18 | 1,881 | 1,881 | 1,862 | 1,869 | -19 | -1% | 154,540 |
| 2018/06/15 | 1,893 | 1,893 | 1,883 | 1,888 | +6 | +0.3% | 38,790 |
| 2018/06/14 | 1,889 | 1,893 | 1,881 | 1,882 | -18 | -0.9% | 80,350 |
| 2018/06/13 | 1,892 | 1,902 | 1,892 | 1,900 | +7 | +0.4% | 47,510 |
| 2018/06/12 | 1,898 | 1,900 | 1,884 | 1,893 | +9 | +0.5% | 302,770 |
| 2018/06/11 | 1,877 | 1,889 | 1,877 | 1,884 | +5 | +0.3% | 61,210 |
| 2018/06/08 | 1,884 | 1,892 | 1,879 | 1,879 | -9 | -0.5% | 45,440 |
| 2018/06/07 | 1,885 | 1,890 | 1,883 | 1,888 | +12 | +0.6% | 222,250 |
| 2018/06/06 | 1,873 | 1,879 | 1,870 | 1,876 | +3 | +0.2% | 152,370 |
| 2018/06/05 | 1,878 | 1,880 | 1,868 | 1,873 | ±0 | ±0% | 48,590 |
| 2018/06/04 | 1,865 | 1,876 | 1,863 | 1,873 | +28 | +1.5% | 78,010 |
| 2018/06/01 | 1,840 | 1,853 | 1,835 | 1,845 | +1 | +0.1% | 160,590 |
| 2018/05/31 | 1,844 | 1,847 | 1,837 | 1,844 | +14 | +0.8% | 83,420 |
| 2018/05/30 | 1,830 | 1,837 | 1,826 | 1,830 | -30 | -1.6% | 214,180 |
| 2018/05/29 | 1,865 | 1,866 | 1,851 | 1,860 | -7 | -0.4% | 323,420 |
| 2018/05/28 | 1,870 | 1,872 | 1,863 | 1,867 | -1 | -0.1% | 39,290 |
| 2018/05/25 | 1,868 | 1,874 | 1,864 | 1,868 | -6 | -0.3% | 80,410 |
| 2018/05/24 | 1,890 | 1,890 | 1,869 | 1,874 | -21 | -1.1% | 298,330 |
| 2018/05/23 | 1,902 | 1,910 | 1,890 | 1,895 | -15 | -0.8% | 833,500 |
| 2018/05/22 | 1,913 | 1,913 | 1,906 | 1,910 | -3 | -0.2% | 46,500 |
| 2018/05/21 | 1,914 | 1,919 | 1,913 | 1,913 | -1 | -0.1% | 82,840 |
1651～
1700
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
