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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/18 | 1,887 | 1,899 | 1,885 | 1,897 | +25 | +1.3% | 121,330 |
| 2017/12/15 | 1,879 | 1,883 | 1,865 | 1,872 | -14 | -0.7% | 610,960 |
| 2017/12/14 | 1,887 | 1,891 | 1,882 | 1,886 | -5 | -0.3% | 73,100 |
| 2017/12/13 | 1,898 | 1,898 | 1,885 | 1,891 | -4 | -0.2% | 236,240 |
| 2017/12/12 | 1,893 | 1,900 | 1,890 | 1,895 | +4 | +0.2% | 297,800 |
| 2017/12/11 | 1,887 | 1,892 | 1,878 | 1,891 | +9 | +0.5% | 88,180 |
| 2017/12/08 | 1,875 | 1,882 | 1,871 | 1,882 | +18 | +1% | 231,300 |
| 2017/12/07 | 1,852 | 1,865 | 1,852 | 1,864 | +21 | +1.1% | 99,600 |
| 2017/12/06 | 1,862 | 1,865 | 1,838 | 1,843 | -27 | -1.4% | 395,250 |
| 2017/12/05 | 1,856 | 1,872 | 1,855 | 1,870 | +6 | +0.3% | 111,140 |
| 2017/12/04 | 1,881 | 1,881 | 1,862 | 1,864 | -11 | -0.6% | 138,990 |
| 2017/12/01 | 1,885 | 1,887 | 1,865 | 1,875 | +5 | +0.3% | 318,790 |
| 2017/11/30 | 1,862 | 1,873 | 1,856 | 1,870 | +7 | +0.4% | 83,890 |
| 2017/11/29 | 1,862 | 1,864 | 1,859 | 1,863 | +15 | +0.8% | 180,690 |
| 2017/11/28 | 1,852 | 1,857 | 1,844 | 1,848 | -7 | -0.4% | 668,630 |
| 2017/11/27 | 1,866 | 1,866 | 1,851 | 1,855 | -4 | -0.2% | 210,100 |
| 2017/11/24 | 1,847 | 1,860 | 1,844 | 1,859 | +6 | +0.3% | 310,070 |
| 2017/11/22 | 1,859 | 1,862 | 1,853 | 1,853 | +6 | +0.3% | 160,280 |
| 2017/11/21 | 1,850 | 1,856 | 1,847 | 1,847 | +12 | +0.7% | 65,130 |
| 2017/11/20 | 1,831 | 1,840 | 1,830 | 1,835 | -4 | -0.2% | 257,000 |
| 2017/11/17 | 1,858 | 1,859 | 1,835 | 1,839 | ±0 | ±0% | 501,930 |
| 2017/11/16 | 1,814 | 1,845 | 1,814 | 1,839 | +18 | +1% | 391,460 |
| 2017/11/15 | 1,845 | 1,845 | 1,816 | 1,821 | -35 | -1.9% | 659,700 |
| 2017/11/14 | 1,860 | 1,864 | 1,853 | 1,856 | -6 | -0.3% | 210,060 |
1851～
1900
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
