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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 1,775 | 1,781 | 1,762 | 1,770 | -22 | -1.2% | 348,470 |
| 2018/03/02 | 1,783 | 1,792 | 1,777 | 1,792 | -26 | -1.4% | 819,410 |
| 2018/03/01 | 1,835 | 1,835 | 1,812 | 1,818 | -30 | -1.6% | 101,010 |
| 2018/02/28 | 1,862 | 1,872 | 1,846 | 1,848 | -22 | -1.2% | 82,920 |
| 2018/02/27 | 1,869 | 1,875 | 1,866 | 1,870 | +15 | +0.8% | 218,880 |
| 2018/02/26 | 1,855 | 1,859 | 1,848 | 1,855 | +17 | +0.9% | 340,630 |
| 2018/02/23 | 1,827 | 1,839 | 1,825 | 1,838 | +13 | +0.7% | 356,390 |
| 2018/02/22 | 1,830 | 1,830 | 1,815 | 1,825 | -15 | -0.8% | 276,420 |
| 2018/02/21 | 1,845 | 1,853 | 1,831 | 1,840 | -1 | -0.1% | 202,440 |
| 2018/02/20 | 1,848 | 1,848 | 1,832 | 1,841 | -12 | -0.6% | 46,980 |
| 2018/02/19 | 1,833 | 1,854 | 1,827 | 1,853 | +39 | +2.1% | 228,230 |
| 2018/02/16 | 1,807 | 1,825 | 1,804 | 1,814 | +21 | +1.2% | 227,880 |
| 2018/02/15 | 1,795 | 1,804 | 1,789 | 1,793 | +14 | +0.8% | 320,190 |
| 2018/02/14 | 1,798 | 1,803 | 1,766 | 1,779 | -13 | -0.7% | 781,460 |
| 2018/02/13 | 1,829 | 1,829 | 1,789 | 1,792 | -19 | -1% | 255,860 |
| 2018/02/09 | 1,786 | 1,811 | 1,784 | 1,811 | -32 | -1.7% | 275,180 |
| 2018/02/08 | 1,838 | 1,851 | 1,831 | 1,843 | +18 | +1% | 113,420 |
| 2018/02/07 | 1,876 | 1,884 | 1,825 | 1,825 | +5 | +0.3% | 321,280 |
| 2018/02/06 | 1,827 | 1,833 | 1,784 | 1,820 | -85 | -4.5% | 1,166,930 |
| 2018/02/05 | 1,915 | 1,918 | 1,902 | 1,905 | -41 | -2.1% | 735,330 |
| 2018/02/02 | 1,947 | 1,951 | 1,931 | 1,946 | -5 | -0.3% | 195,680 |
| 2018/02/01 | 1,933 | 1,954 | 1,930 | 1,951 | +33 | +1.7% | 123,160 |
| 2018/01/31 | 1,933 | 1,942 | 1,918 | 1,918 | -22 | -1.1% | 1,288,940 |
| 2018/01/30 | 1,963 | 1,963 | 1,935 | 1,940 | -24 | -1.2% | 436,560 |
| 2018/01/29 | 1,966 | 1,973 | 1,961 | 1,964 | +3 | +0.2% | 60,330 |
| 2018/01/26 | 1,971 | 1,976 | 1,961 | 1,961 | -7 | -0.4% | 255,700 |
| 2018/01/25 | 1,969 | 1,978 | 1,968 | 1,968 | -16 | -0.8% | 123,980 |
| 2018/01/24 | 1,989 | 1,993 | 1,982 | 1,984 | -12 | -0.6% | 134,830 |
| 2018/01/23 | 1,985 | 1,997 | 1,983 | 1,996 | +20 | +1% | 101,460 |
| 2018/01/22 | 1,974 | 1,976 | 1,969 | 1,976 | +2 | +0.1% | 12,470 |
| 2018/01/19 | 1,971 | 1,975 | 1,967 | 1,974 | +13 | +0.7% | 86,960 |
| 2018/01/18 | 1,993 | 1,993 | 1,958 | 1,961 | -14 | -0.7% | 326,800 |
| 2018/01/17 | 1,967 | 1,976 | 1,966 | 1,975 | -3 | -0.2% | 310,950 |
| 2018/01/16 | 1,967 | 1,979 | 1,965 | 1,978 | +12 | +0.6% | 38,890 |
| 2018/01/15 | 1,976 | 1,976 | 1,966 | 1,966 | +7 | +0.4% | 157,550 |
| 2018/01/12 | 1,968 | 1,969 | 1,956 | 1,959 | -12 | -0.6% | 51,940 |
| 2018/01/11 | 1,966 | 1,971 | 1,961 | 1,971 | -3 | -0.2% | 40,800 |
| 2018/01/10 | 1,973 | 1,978 | 1,972 | 1,974 | +3 | +0.2% | 171,880 |
| 2018/01/09 | 1,978 | 1,980 | 1,967 | 1,971 | +8 | +0.4% | 484,530 |
| 2018/01/05 | 1,955 | 1,964 | 1,954 | 1,963 | +16 | +0.8% | 248,240 |
| 2018/01/04 | 1,927 | 1,947 | 1,925 | 1,947 | +48 | +2.5% | 492,050 |
| 2017/12/29 | 1,904 | 1,907 | 1,898 | 1,899 | -1 | -0.1% | 107,800 |
| 2017/12/28 | 1,912 | 1,913 | 1,895 | 1,900 | -10 | -0.5% | 60,560 |
| 2017/12/27 | 1,908 | 1,914 | 1,907 | 1,910 | +2 | +0.1% | 52,590 |
| 2017/12/26 | 1,911 | 1,913 | 1,905 | 1,908 | -2 | -0.1% | 22,260 |
| 2017/12/25 | 1,912 | 1,912 | 1,906 | 1,910 | +4 | +0.2% | 139,310 |
| 2017/12/22 | 1,904 | 1,909 | 1,903 | 1,906 | +4 | +0.2% | 454,000 |
| 2017/12/21 | 1,899 | 1,903 | 1,893 | 1,902 | +1 | +0.1% | 85,500 |
| 2017/12/20 | 1,894 | 1,902 | 1,893 | 1,901 | +5 | +0.3% | 141,480 |
| 2017/12/19 | 1,901 | 1,903 | 1,893 | 1,896 | -1 | -0.1% | 183,670 |
1751～
1800
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
