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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
