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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,605 | 1,613 | 1,604 | 1,613 | +17 | +1.1% | 411,590 |
| 2017/04/25 | 1,579 | 1,598 | 1,579 | 1,596 | +18 | +1.1% | 573,410 |
| 2017/04/24 | 1,584 | 1,585 | 1,575 | 1,578 | +16 | +1% | 347,570 |
| 2017/04/21 | 1,560 | 1,566 | 1,556 | 1,562 | +15 | +1% | 123,560 |
| 2017/04/20 | 1,547 | 1,553 | 1,545 | 1,547 | ±0 | ±0% | 153,480 |
| 2017/04/19 | 1,538 | 1,548 | 1,538 | 1,547 | +3 | +0.2% | 29,010 |
| 2017/04/18 | 1,550 | 1,554 | 1,542 | 1,544 | +5 | +0.3% | 171,100 |
| 2017/04/17 | 1,525 | 1,540 | 1,525 | 1,539 | +9 | +0.6% | 489,950 |
| 2017/04/14 | 1,534 | 1,539 | 1,528 | 1,530 | -9 | -0.6% | 111,940 |
| 2017/04/13 | 1,539 | 1,545 | 1,532 | 1,539 | -13 | -0.8% | 112,660 |
| 2017/04/12 | 1,555 | 1,558 | 1,546 | 1,552 | -19 | -1.2% | 759,510 |
| 2017/04/11 | 1,567 | 1,571 | 1,564 | 1,571 | -2 | -0.1% | 87,810 |
| 2017/04/10 | 1,575 | 1,578 | 1,571 | 1,573 | +8 | +0.5% | 322,180 |
| 2017/04/07 | 1,568 | 1,573 | 1,552 | 1,565 | +10 | +0.6% | 504,870 |
| 2017/04/06 | 1,571 | 1,573 | 1,550 | 1,555 | -24 | -1.5% | 1,670,800 |
| 2017/04/05 | 1,586 | 1,588 | 1,573 | 1,579 | -2 | -0.1% | 398,810 |
| 2017/04/04 | 1,590 | 1,590 | 1,570 | 1,581 | -12 | -0.8% | 1,249,810 |
| 2017/04/03 | 1,594 | 1,600 | 1,588 | 1,593 | +4 | +0.3% | 219,190 |
| 2017/03/31 | 1,614 | 1,616 | 1,588 | 1,589 | -13 | -0.8% | 215,210 |
| 2017/03/30 | 1,615 | 1,617 | 1,602 | 1,602 | -17 | -1.1% | 92,660 |
| 2017/03/29 | 1,620 | 1,621 | 1,615 | 1,619 | +10 | +0.6% | 196,020 |
| 2017/03/28 | 1,600 | 1,609 | 1,600 | 1,609 | +24 | +1.5% | 97,050 |
| 2017/03/27 | 1,592 | 1,593 | 1,581 | 1,585 | -21 | -1.3% | 523,110 |
| 2017/03/24 | 1,593 | 1,610 | 1,593 | 1,606 | +13 | +0.8% | 192,890 |
| 2017/03/23 | 1,590 | 1,594 | 1,584 | 1,593 | +2 | +0.1% | 92,550 |
| 2017/03/22 | 1,597 | 1,604 | 1,590 | 1,591 | -34 | -2.1% | 522,270 |
| 2017/03/21 | 1,624 | 1,630 | 1,619 | 1,625 | -4 | -0.2% | 168,400 |
| 2017/03/17 | 1,629 | 1,632 | 1,627 | 1,629 | -9 | -0.5% | 472,190 |
| 2017/03/16 | 1,625 | 1,638 | 1,624 | 1,638 | +1 | +0.1% | 362,680 |
| 2017/03/15 | 1,630 | 1,637 | 1,629 | 1,637 | ±0 | ±0% | 148,860 |
| 2017/03/14 | 1,641 | 1,641 | 1,637 | 1,637 | -5 | -0.3% | 272,070 |
| 2017/03/13 | 1,633 | 1,642 | 1,633 | 1,642 | +2 | +0.1% | 55,870 |
| 2017/03/10 | 1,631 | 1,640 | 1,630 | 1,640 | +22 | +1.4% | 870,640 |
| 2017/03/09 | 1,620 | 1,620 | 1,615 | 1,618 | +6 | +0.4% | 123,500 |
| 2017/03/08 | 1,617 | 1,617 | 1,608 | 1,612 | -7 | -0.4% | 224,350 |
| 2017/03/07 | 1,617 | 1,620 | 1,616 | 1,619 | +3 | +0.2% | 293,510 |
| 2017/03/06 | 1,618 | 1,621 | 1,614 | 1,616 | -4 | -0.2% | 32,760 |
| 2017/03/03 | 1,626 | 1,628 | 1,616 | 1,620 | -7 | -0.4% | 120,590 |
| 2017/03/02 | 1,638 | 1,639 | 1,627 | 1,627 | +13 | +0.8% | 209,140 |
| 2017/03/01 | 1,605 | 1,618 | 1,602 | 1,614 | +18 | +1.1% | 128,720 |
| 2017/02/28 | 1,605 | 1,613 | 1,596 | 1,596 | ±0 | ±0% | 91,930 |
| 2017/02/27 | 1,600 | 1,602 | 1,588 | 1,596 | -16 | -1% | 396,540 |
| 2017/02/24 | 1,609 | 1,621 | 1,608 | 1,612 | -6 | -0.4% | 204,530 |
| 2017/02/23 | 1,619 | 1,620 | 1,609 | 1,618 | -1 | -0.1% | 26,690 |
| 2017/02/22 | 1,622 | 1,622 | 1,617 | 1,619 | +2 | +0.1% | 101,750 |
| 2017/02/21 | 1,610 | 1,619 | 1,610 | 1,617 | +9 | +0.6% | 166,940 |
| 2017/02/20 | 1,604 | 1,611 | 1,598 | 1,608 | +2 | +0.1% | 171,730 |
| 2017/02/17 | 1,604 | 1,608 | 1,600 | 1,606 | -8 | -0.5% | 173,840 |
| 2017/02/16 | 1,617 | 1,618 | 1,605 | 1,614 | -1 | -0.1% | 543,650 |
| 2017/02/15 | 1,617 | 1,620 | 1,615 | 1,615 | +15 | +0.9% | 266,890 |
2001～
2050
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
