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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/24 | 1,675 | 1,681 | 1,670 | 1,678 | -11 | -0.7% | 33,400 |
| 2017/07/21 | 1,687 | 1,689 | 1,685 | 1,689 | -2 | -0.1% | 58,210 |
| 2017/07/20 | 1,682 | 1,693 | 1,681 | 1,691 | +11 | +0.7% | 251,660 |
| 2017/07/19 | 1,676 | 1,681 | 1,673 | 1,680 | +3 | +0.2% | 209,770 |
| 2017/07/18 | 1,677 | 1,679 | 1,667 | 1,677 | -7 | -0.4% | 390,210 |
| 2017/07/14 | 1,682 | 1,686 | 1,679 | 1,684 | +8 | +0.5% | 345,790 |
| 2017/07/13 | 1,684 | 1,684 | 1,673 | 1,676 | -2 | -0.1% | 279,950 |
| 2017/07/12 | 1,681 | 1,682 | 1,674 | 1,678 | -7 | -0.4% | 83,640 |
| 2017/07/11 | 1,674 | 1,686 | 1,673 | 1,685 | +12 | +0.7% | 202,460 |
| 2017/07/10 | 1,674 | 1,677 | 1,669 | 1,673 | +10 | +0.6% | 82,830 |
| 2017/07/07 | 1,661 | 1,671 | 1,661 | 1,663 | -9 | -0.5% | 425,830 |
| 2017/07/06 | 1,673 | 1,677 | 1,669 | 1,672 | -30 | -1.8% | 109,290 |
| 2017/07/05 | 1,691 | 1,702 | 1,685 | 1,702 | +9 | +0.5% | 477,440 |
| 2017/07/04 | 1,707 | 1,709 | 1,688 | 1,693 | -3 | -0.2% | 516,570 |
| 2017/07/03 | 1,696 | 1,699 | 1,694 | 1,696 | +2 | +0.1% | 90,030 |
| 2017/06/30 | 1,694 | 1,695 | 1,687 | 1,694 | -14 | -0.8% | 1,007,270 |
| 2017/06/29 | 1,710 | 1,712 | 1,705 | 1,708 | +10 | +0.6% | 678,670 |
| 2017/06/28 | 1,698 | 1,706 | 1,695 | 1,698 | -3 | -0.2% | 581,130 |
| 2017/06/27 | 1,700 | 1,702 | 1,697 | 1,701 | +9 | +0.5% | 465,000 |
| 2017/06/26 | 1,693 | 1,697 | 1,691 | 1,692 | +1 | +0.1% | 45,210 |
| 2017/06/23 | 1,695 | 1,695 | 1,689 | 1,691 | +1 | +0.1% | 54,850 |
| 2017/06/22 | 1,694 | 1,697 | 1,690 | 1,690 | -2 | -0.1% | 129,130 |
| 2017/06/21 | 1,696 | 1,698 | 1,690 | 1,692 | -7 | -0.4% | 220,030 |
| 2017/06/20 | 1,700 | 1,707 | 1,699 | 1,699 | +13 | +0.8% | 849,310 |
1951～
2000
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
