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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,760 | 1,762 | 1,754 | 1,756 | -1 | -0.1% | 707,670 |
| 2017/10/03 | 1,753 | 1,758 | 1,749 | 1,757 | +11 | +0.6% | 400,990 |
| 2017/10/02 | 1,750 | 1,750 | 1,743 | 1,746 | -1 | -0.1% | 328,300 |
| 2017/09/29 | 1,746 | 1,748 | 1,742 | 1,747 | -1 | -0.1% | 82,760 |
| 2017/09/28 | 1,747 | 1,750 | 1,741 | 1,748 | +9 | +0.5% | 112,370 |
| 2017/09/27 | 1,736 | 1,739 | 1,730 | 1,739 | +8 | +0.5% | 316,820 |
| 2017/09/26 | 1,730 | 1,734 | 1,729 | 1,731 | ±0 | ±0% | 150,490 |
| 2017/09/25 | 1,735 | 1,736 | 1,729 | 1,731 | +6 | +0.3% | 439,540 |
| 2017/09/22 | 1,732 | 1,733 | 1,720 | 1,725 | -4 | -0.2% | 450,660 |
| 2017/09/21 | 1,736 | 1,740 | 1,728 | 1,729 | +1 | +0.1% | 704,130 |
| 2017/09/20 | 1,726 | 1,731 | 1,724 | 1,728 | +2 | +0.1% | 215,550 |
| 2017/09/19 | 1,714 | 1,728 | 1,714 | 1,726 | +31 | +1.8% | 436,830 |
| 2017/09/15 | 1,687 | 1,699 | 1,687 | 1,695 | +5 | +0.3% | 460,070 |
| 2017/09/14 | 1,697 | 1,701 | 1,689 | 1,690 | -7 | -0.4% | 196,360 |
| 2017/09/13 | 1,696 | 1,698 | 1,694 | 1,697 | +12 | +0.7% | 571,400 |
| 2017/09/12 | 1,684 | 1,689 | 1,682 | 1,685 | +17 | +1% | 314,230 |
| 2017/09/11 | 1,663 | 1,676 | 1,663 | 1,668 | +19 | +1.2% | 181,660 |
| 2017/09/08 | 1,648 | 1,656 | 1,646 | 1,649 | -6 | -0.4% | 221,910 |
| 2017/09/07 | 1,656 | 1,662 | 1,653 | 1,655 | +5 | +0.3% | 108,570 |
| 2017/09/06 | 1,638 | 1,650 | 1,635 | 1,650 | +3 | +0.2% | 129,300 |
| 2017/09/05 | 1,661 | 1,661 | 1,645 | 1,647 | -13 | -0.8% | 158,350 |
| 2017/09/04 | 1,671 | 1,673 | 1,657 | 1,660 | -19 | -1.1% | 217,220 |
| 2017/09/01 | 1,682 | 1,682 | 1,670 | 1,679 | +5 | +0.3% | 121,570 |
| 2017/08/31 | 1,671 | 1,678 | 1,671 | 1,674 | +9 | +0.5% | 143,720 |
| 2017/08/30 | 1,663 | 1,668 | 1,659 | 1,665 | +11 | +0.7% | 64,450 |
| 2017/08/29 | 1,648 | 1,656 | 1,646 | 1,654 | -4 | -0.2% | 520,830 |
| 2017/08/28 | 1,657 | 1,660 | 1,651 | 1,658 | +6 | +0.4% | 52,190 |
| 2017/08/25 | 1,654 | 1,657 | 1,650 | 1,652 | +4 | +0.2% | 33,940 |
| 2017/08/24 | 1,652 | 1,657 | 1,648 | 1,648 | -7 | -0.4% | 217,360 |
| 2017/08/23 | 1,668 | 1,668 | 1,655 | 1,655 | +3 | +0.2% | 104,800 |
| 2017/08/22 | 1,650 | 1,656 | 1,649 | 1,652 | +2 | +0.1% | 101,840 |
| 2017/08/21 | 1,659 | 1,659 | 1,648 | 1,650 | -3 | -0.2% | 187,040 |
| 2017/08/18 | 1,652 | 1,658 | 1,648 | 1,653 | -19 | -1.1% | 274,350 |
| 2017/08/17 | 1,672 | 1,675 | 1,670 | 1,672 | ±0 | ±0% | 68,040 |
| 2017/08/16 | 1,674 | 1,676 | 1,672 | 1,672 | -1 | -0.1% | 130,830 |
| 2017/08/15 | 1,669 | 1,679 | 1,667 | 1,673 | +18 | +1.1% | 252,400 |
| 2017/08/14 | 1,657 | 1,663 | 1,653 | 1,655 | -18 | -1.1% | 562,810 |
| 2017/08/10 | 1,678 | 1,681 | 1,670 | 1,673 | -3 | -0.2% | 190,740 |
| 2017/08/09 | 1,687 | 1,689 | 1,667 | 1,676 | -16 | -0.9% | 1,164,710 |
| 2017/08/08 | 1,698 | 1,700 | 1,690 | 1,692 | -6 | -0.4% | 109,420 |
| 2017/08/07 | 1,699 | 1,700 | 1,696 | 1,698 | +9 | +0.5% | 474,150 |
| 2017/08/04 | 1,687 | 1,691 | 1,684 | 1,689 | -1 | -0.1% | 84,410 |
| 2017/08/03 | 1,691 | 1,693 | 1,685 | 1,690 | -3 | -0.2% | 321,870 |
| 2017/08/02 | 1,692 | 1,696 | 1,687 | 1,693 | +9 | +0.5% | 189,660 |
| 2017/08/01 | 1,675 | 1,687 | 1,675 | 1,684 | +9 | +0.5% | 60,490 |
| 2017/07/31 | 1,677 | 1,683 | 1,673 | 1,675 | -3 | -0.2% | 209,780 |
| 2017/07/28 | 1,682 | 1,683 | 1,674 | 1,678 | -6 | -0.4% | 1,210,090 |
| 2017/07/27 | 1,677 | 1,695 | 1,677 | 1,684 | +5 | +0.3% | 308,890 |
| 2017/07/26 | 1,686 | 1,686 | 1,674 | 1,679 | +5 | +0.3% | 338,210 |
| 2017/07/25 | 1,679 | 1,682 | 1,673 | 1,674 | -4 | -0.2% | 209,050 |
1851～
1900
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
