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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,621 | 1,622 | 1,599 | 1,600 | -16 | -1% | 281,530 |
| 2017/02/13 | 1,621 | 1,622 | 1,613 | 1,616 | +8 | +0.5% | 816,930 |
| 2017/02/10 | 1,601 | 1,610 | 1,597 | 1,608 | +33 | +2.1% | 507,630 |
| 2017/02/09 | 1,577 | 1,582 | 1,571 | 1,575 | -10 | -0.6% | 119,430 |
| 2017/02/08 | 1,579 | 1,586 | 1,576 | 1,585 | +7 | +0.4% | 21,270 |
| 2017/02/07 | 1,571 | 1,582 | 1,569 | 1,578 | -2 | -0.1% | 75,340 |
| 2017/02/06 | 1,593 | 1,594 | 1,576 | 1,580 | +6 | +0.4% | 81,850 |
| 2017/02/03 | 1,579 | 1,584 | 1,570 | 1,574 | +4 | +0.3% | 81,460 |
| 2017/02/02 | 1,592 | 1,592 | 1,566 | 1,570 | -18 | -1.1% | 308,790 |
| 2017/02/01 | 1,573 | 1,590 | 1,569 | 1,588 | +6 | +0.4% | 132,780 |
| 2017/01/31 | 1,585 | 1,594 | 1,582 | 1,582 | -22 | -1.4% | 642,070 |
| 2017/01/30 | 1,604 | 1,606 | 1,597 | 1,604 | -7 | -0.4% | 173,460 |
| 2017/01/27 | 1,614 | 1,615 | 1,608 | 1,611 | +4 | +0.2% | 227,300 |
| 2017/01/26 | 1,600 | 1,608 | 1,596 | 1,607 | +26 | +1.6% | 177,740 |
| 2017/01/25 | 1,589 | 1,593 | 1,578 | 1,581 | +15 | +1% | 81,450 |
| 2017/01/24 | 1,569 | 1,574 | 1,564 | 1,566 | -10 | -0.6% | 581,440 |
| 2017/01/23 | 1,579 | 1,584 | 1,573 | 1,576 | -19 | -1.2% | 141,190 |
| 2017/01/20 | 1,589 | 1,599 | 1,587 | 1,595 | +5 | +0.3% | 483,940 |
| 2017/01/19 | 1,590 | 1,596 | 1,582 | 1,590 | +16 | +1% | 420,000 |
| 2017/01/18 | 1,563 | 1,577 | 1,555 | 1,574 | +4 | +0.3% | 898,450 |
| 2017/01/17 | 1,586 | 1,586 | 1,569 | 1,570 | -21 | -1.3% | 673,100 |
| 2017/01/16 | 1,603 | 1,606 | 1,588 | 1,591 | -15 | -0.9% | 653,580 |
| 2017/01/13 | 1,596 | 1,607 | 1,595 | 1,606 | +9 | +0.6% | 460,940 |
| 2017/01/12 | 1,608 | 1,608 | 1,589 | 1,597 | -14 | -0.9% | 540,360 |
| 2017/01/11 | 1,610 | 1,614 | 1,607 | 1,611 | +6 | +0.4% | 375,240 |
| 2017/01/10 | 1,614 | 1,619 | 1,601 | 1,605 | -9 | -0.6% | 208,840 |
| 2017/01/06 | 1,602 | 1,617 | 1,600 | 1,614 | -3 | -0.2% | 137,160 |
| 2017/01/05 | 1,620 | 1,621 | 1,612 | 1,617 | +2 | +0.1% | 467,060 |
| 2017/01/04 | 1,594 | 1,618 | 1,594 | 1,615 | +37 | +2.3% | 538,190 |
| 2016/12/30 | 1,572 | 1,583 | 1,568 | 1,578 | -1 | -0.1% | 279,500 |
| 2016/12/29 | 1,591 | 1,591 | 1,574 | 1,579 | -19 | -1.2% | 635,500 |
| 2016/12/28 | 1,597 | 1,602 | 1,595 | 1,598 | +2 | +0.1% | 195,600 |
| 2016/12/27 | 1,594 | 1,605 | 1,594 | 1,596 | -2 | -0.1% | 104,030 |
| 2016/12/26 | 1,600 | 1,603 | 1,597 | 1,598 | -6 | -0.4% | 265,750 |
| 2016/12/22 | 1,602 | 1,604 | 1,596 | 1,604 | +1 | +0.1% | 603,250 |
| 2016/12/21 | 1,615 | 1,619 | 1,601 | 1,603 | -10 | -0.6% | 513,200 |
| 2016/12/20 | 1,607 | 1,614 | 1,604 | 1,613 | +3 | +0.2% | 431,910 |
| 2016/12/19 | 1,605 | 1,611 | 1,603 | 1,610 | ±0 | ±0% | 119,290 |
| 2016/12/16 | 1,614 | 1,616 | 1,607 | 1,610 | +8 | +0.5% | 121,620 |
| 2016/12/15 | 1,601 | 1,614 | 1,597 | 1,602 | +4 | +0.3% | 301,640 |
| 2016/12/14 | 1,600 | 1,602 | 1,596 | 1,598 | -1 | -0.1% | 222,910 |
| 2016/12/13 | 1,587 | 1,601 | 1,583 | 1,599 | +10 | +0.6% | 162,160 |
| 2016/12/12 | 1,597 | 1,603 | 1,580 | 1,589 | +6 | +0.4% | 253,470 |
| 2016/12/09 | 1,571 | 1,586 | 1,570 | 1,583 | +13 | +0.8% | 295,370 |
| 2016/12/08 | 1,565 | 1,570 | 1,559 | 1,570 | +22 | +1.4% | 593,440 |
| 2016/12/07 | 1,543 | 1,549 | 1,538 | 1,548 | +15 | +1% | 170,460 |
| 2016/12/06 | 1,538 | 1,541 | 1,530 | 1,533 | +11 | +0.7% | 480,860 |
| 2016/12/05 | 1,526 | 1,528 | 1,519 | 1,522 | -14 | -0.9% | 476,350 |
| 2016/12/02 | 1,539 | 1,542 | 1,528 | 1,536 | -3 | -0.2% | 645,240 |
| 2016/12/01 | 1,546 | 1,557 | 1,536 | 1,539 | +14 | +0.9% | 1,538,410 |
2051～
2100
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
