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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/19 | 1,677 | 1,689 | 1,677 | 1,686 | +9 | +0.5% | 93,930 |
| 2017/06/16 | 1,675 | 1,683 | 1,672 | 1,677 | +8 | +0.5% | 307,900 |
| 2017/06/15 | 1,668 | 1,679 | 1,661 | 1,669 | -1 | -0.1% | 79,260 |
| 2017/06/14 | 1,679 | 1,681 | 1,670 | 1,670 | -3 | -0.2% | 780,430 |
| 2017/06/13 | 1,667 | 1,677 | 1,667 | 1,673 | +3 | +0.2% | 59,820 |
| 2017/06/12 | 1,668 | 1,675 | 1,666 | 1,670 | ±0 | ±0% | 66,680 |
| 2017/06/09 | 1,671 | 1,677 | 1,665 | 1,670 | -1 | -0.1% | 169,600 |
| 2017/06/08 | 1,683 | 1,683 | 1,669 | 1,671 | -5 | -0.3% | 200,030 |
| 2017/06/07 | 1,673 | 1,680 | 1,671 | 1,676 | +1 | +0.1% | 63,440 |
| 2017/06/06 | 1,686 | 1,690 | 1,675 | 1,675 | -17 | -1% | 494,970 |
| 2017/06/05 | 1,686 | 1,694 | 1,683 | 1,692 | -1 | -0.1% | 266,980 |
| 2017/06/02 | 1,674 | 1,695 | 1,673 | 1,693 | +27 | +1.6% | 1,277,450 |
| 2017/06/01 | 1,650 | 1,668 | 1,650 | 1,666 | +21 | +1.3% | 835,690 |
| 2017/05/31 | 1,648 | 1,650 | 1,644 | 1,645 | -6 | -0.4% | 169,880 |
| 2017/05/30 | 1,648 | 1,652 | 1,641 | 1,651 | +3 | +0.2% | 155,250 |
| 2017/05/29 | 1,648 | 1,654 | 1,645 | 1,648 | ±0 | ±0% | 28,590 |
| 2017/05/26 | 1,655 | 1,656 | 1,648 | 1,648 | -9 | -0.5% | 169,520 |
| 2017/05/25 | 1,654 | 1,663 | 1,652 | 1,657 | +2 | +0.1% | 259,420 |
| 2017/05/24 | 1,657 | 1,658 | 1,650 | 1,655 | +10 | +0.6% | 701,810 |
| 2017/05/23 | 1,646 | 1,649 | 1,641 | 1,645 | -1 | -0.1% | 315,270 |
| 2017/05/22 | 1,645 | 1,648 | 1,641 | 1,646 | +8 | +0.5% | 224,280 |
| 2017/05/19 | 1,636 | 1,641 | 1,628 | 1,638 | +4 | +0.2% | 58,080 |
| 2017/05/18 | 1,628 | 1,637 | 1,625 | 1,634 | -21 | -1.3% | 410,060 |
| 2017/05/17 | 1,654 | 1,657 | 1,651 | 1,655 | -9 | -0.5% | 400,110 |
| 2017/05/16 | 1,668 | 1,671 | 1,659 | 1,664 | +4 | +0.2% | 180,930 |
| 2017/05/15 | 1,651 | 1,660 | 1,651 | 1,660 | ±0 | ±0% | 96,400 |
| 2017/05/12 | 1,664 | 1,666 | 1,654 | 1,660 | -5 | -0.3% | 205,320 |
| 2017/05/11 | 1,668 | 1,668 | 1,661 | 1,665 | ±0 | ±0% | 341,430 |
| 2017/05/10 | 1,663 | 1,667 | 1,661 | 1,665 | +4 | +0.2% | 647,810 |
| 2017/05/09 | 1,665 | 1,667 | 1,659 | 1,661 | -3 | -0.2% | 400,590 |
| 2017/05/08 | 1,648 | 1,667 | 1,648 | 1,664 | +37 | +2.3% | 1,094,740 |
| 2017/05/02 | 1,620 | 1,631 | 1,620 | 1,627 | +11 | +0.7% | 609,530 |
| 2017/05/01 | 1,608 | 1,617 | 1,607 | 1,616 | +8 | +0.5% | 34,910 |
| 2017/04/28 | 1,614 | 1,615 | 1,605 | 1,608 | -6 | -0.4% | 276,670 |
| 2017/04/27 | 1,608 | 1,614 | 1,608 | 1,614 | +1 | +0.1% | 204,760 |
1951～
2000
件表示中 / 3735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
