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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,874 | 1,876 | 1,861 | 1,862 | -18 | -1% | 125,310 |
| 2017/11/10 | 1,869 | 1,883 | 1,866 | 1,880 | -11 | -0.6% | 595,610 |
| 2017/11/09 | 1,901 | 1,925 | 1,869 | 1,891 | -5 | -0.3% | 678,970 |
| 2017/11/08 | 1,887 | 1,896 | 1,883 | 1,896 | +5 | +0.3% | 347,830 |
| 2017/11/07 | 1,869 | 1,892 | 1,867 | 1,891 | +19 | +1% | 242,300 |
| 2017/11/06 | 1,875 | 1,878 | 1,862 | 1,872 | ±0 | ±0% | 370,500 |
| 2017/11/02 | 1,870 | 1,872 | 1,860 | 1,872 | +7 | +0.4% | 170,140 |
| 2017/11/01 | 1,856 | 1,867 | 1,852 | 1,865 | +23 | +1.2% | 291,160 |
| 2017/10/31 | 1,840 | 1,846 | 1,835 | 1,842 | -7 | -0.4% | 270,010 |
| 2017/10/30 | 1,848 | 1,850 | 1,838 | 1,849 | +2 | +0.1% | 68,820 |
| 2017/10/27 | 1,842 | 1,849 | 1,836 | 1,847 | +17 | +0.9% | 191,960 |
| 2017/10/26 | 1,828 | 1,833 | 1,825 | 1,830 | +1 | +0.1% | 185,000 |
| 2017/10/25 | 1,840 | 1,841 | 1,823 | 1,829 | -5 | -0.3% | 68,830 |
| 2017/10/24 | 1,820 | 1,834 | 1,820 | 1,834 | +13 | +0.7% | 158,110 |
| 2017/10/23 | 1,824 | 1,824 | 1,817 | 1,821 | +15 | +0.8% | 435,010 |
| 2017/10/20 | 1,800 | 1,807 | 1,799 | 1,806 | +2 | +0.1% | 173,740 |
| 2017/10/19 | 1,805 | 1,810 | 1,801 | 1,804 | +5 | +0.3% | 832,150 |
| 2017/10/18 | 1,801 | 1,802 | 1,796 | 1,799 | ±0 | ±0% | 317,330 |
| 2017/10/17 | 1,801 | 1,805 | 1,792 | 1,799 | +4 | +0.2% | 475,250 |
| 2017/10/16 | 1,787 | 1,800 | 1,787 | 1,795 | +13 | +0.7% | 504,880 |
| 2017/10/13 | 1,772 | 1,788 | 1,769 | 1,782 | +7 | +0.4% | 684,630 |
| 2017/10/12 | 1,777 | 1,778 | 1,772 | 1,775 | +4 | +0.2% | 159,980 |
| 2017/10/11 | 1,767 | 1,771 | 1,765 | 1,771 | +4 | +0.2% | 293,460 |
| 2017/10/10 | 1,757 | 1,768 | 1,757 | 1,767 | +7 | +0.4% | 358,850 |
| 2017/10/06 | 1,761 | 1,763 | 1,757 | 1,760 | +5 | +0.3% | 269,190 |
| 2017/10/05 | 1,759 | 1,760 | 1,753 | 1,755 | -1 | -0.1% | 299,750 |
| 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 |
1901～
1950
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
