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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
件表示中 / 3770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
