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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/30 | 1,529 | 1,529 | 1,522 | 1,525 | ±0 | ±0% | 323,410 |
| 2016/11/29 | 1,517 | 1,527 | 1,517 | 1,525 | -3 | -0.2% | 408,060 |
| 2016/11/28 | 1,514 | 1,529 | 1,513 | 1,528 | +6 | +0.4% | 255,590 |
| 2016/11/25 | 1,520 | 1,530 | 1,514 | 1,522 | +7 | +0.5% | 297,230 |
| 2016/11/24 | 1,520 | 1,521 | 1,514 | 1,515 | +13 | +0.9% | 368,030 |
| 2016/11/22 | 1,497 | 1,505 | 1,496 | 1,502 | +2 | +0.1% | 442,260 |
| 2016/11/21 | 1,492 | 1,500 | 1,489 | 1,500 | +15 | +1% | 251,670 |
| 2016/11/18 | 1,491 | 1,492 | 1,483 | 1,485 | +7 | +0.5% | 996,840 |
| 2016/11/17 | 1,468 | 1,478 | 1,468 | 1,478 | +3 | +0.2% | 328,090 |
| 2016/11/16 | 1,473 | 1,477 | 1,470 | 1,475 | +18 | +1.2% | 482,310 |
| 2016/11/15 | 1,458 | 1,461 | 1,449 | 1,457 | +4 | +0.3% | 384,430 |
| 2016/11/14 | 1,442 | 1,457 | 1,442 | 1,453 | +21 | +1.5% | 490,130 |
| 2016/11/11 | 1,446 | 1,454 | 1,426 | 1,432 | +3 | +0.2% | 498,380 |
| 2016/11/10 | 1,438 | 1,438 | 1,414 | 1,429 | +77 | +5.7% | 738,860 |
| 2016/11/09 | 1,424 | 1,436 | 1,337 | 1,352 | -63 | -4.5% | 1,817,460 |
| 2016/11/08 | 1,420 | 1,422 | 1,412 | 1,415 | ±0 | ±0% | 164,440 |
| 2016/11/07 | 1,417 | 1,420 | 1,408 | 1,415 | +16 | +1.1% | 1,045,670 |
| 2016/11/04 | 1,402 | 1,407 | 1,389 | 1,399 | -23 | -1.6% | 698,420 |
| 2016/11/02 | 1,428 | 1,429 | 1,416 | 1,422 | -26 | -1.8% | 450,860 |
| 2016/11/01 | 1,444 | 1,449 | 1,438 | 1,448 | ±0 | ±0% | 372,060 |
| 2016/10/31 | 1,439 | 1,448 | 1,439 | 1,448 | +1 | +0.1% | 236,270 |
| 2016/10/28 | 1,443 | 1,448 | 1,440 | 1,447 | +11 | +0.8% | 254,390 |
| 2016/10/27 | 1,436 | 1,442 | 1,431 | 1,436 | -1 | -0.1% | 197,250 |
| 2016/10/26 | 1,431 | 1,437 | 1,427 | 1,437 | +7 | +0.5% | 203,970 |
| 2016/10/25 | 1,428 | 1,433 | 1,427 | 1,430 | +10 | +0.7% | 915,540 |
| 2016/10/24 | 1,419 | 1,422 | 1,415 | 1,420 | +1 | +0.1% | 183,220 |
| 2016/10/21 | 1,425 | 1,426 | 1,415 | 1,419 | -3 | -0.2% | 310,760 |
| 2016/10/20 | 1,410 | 1,424 | 1,408 | 1,422 | +12 | +0.9% | 418,370 |
| 2016/10/19 | 1,409 | 1,412 | 1,407 | 1,410 | ±0 | ±0% | 157,330 |
| 2016/10/18 | 1,403 | 1,410 | 1,400 | 1,410 | +5 | +0.4% | 77,960 |
| 2016/10/17 | 1,398 | 1,407 | 1,396 | 1,405 | +7 | +0.5% | 60,190 |
| 2016/10/14 | 1,393 | 1,401 | 1,390 | 1,398 | +4 | +0.3% | 80,060 |
| 2016/10/13 | 1,400 | 1,406 | 1,390 | 1,394 | -2 | -0.1% | 53,840 |
| 2016/10/12 | 1,395 | 1,403 | 1,393 | 1,396 | -14 | -1% | 189,300 |
| 2016/10/11 | 1,405 | 1,415 | 1,405 | 1,410 | +9 | +0.6% | 310,960 |
| 2016/10/07 | 1,405 | 1,405 | 1,397 | 1,401 | -4 | -0.3% | 89,870 |
| 2016/10/06 | 1,408 | 1,413 | 1,405 | 1,405 | +4 | +0.3% | 436,530 |
| 2016/10/05 | 1,397 | 1,403 | 1,393 | 1,401 | +8 | +0.6% | 290,130 |
| 2016/10/04 | 1,387 | 1,393 | 1,385 | 1,393 | +11 | +0.8% | 106,640 |
| 2016/10/03 | 1,384 | 1,390 | 1,380 | 1,382 | +8 | +0.6% | 224,890 |
| 2016/09/30 | 1,371 | 1,381 | 1,367 | 1,374 | -24 | -1.7% | 332,890 |
2051～
2100
件表示中 / 3694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
