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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/29 | 1,393 | 1,401 | 1,390 | 1,398 | +16 | +1.2% | 266,220 |
| 2016/09/28 | 1,389 | 1,390 | 1,376 | 1,382 | -7 | -0.5% | 112,090 |
| 2016/09/27 | 1,363 | 1,389 | 1,354 | 1,389 | +14 | +1% | 474,080 |
| 2016/09/26 | 1,388 | 1,390 | 1,374 | 1,375 | -14 | -1% | 307,190 |
| 2016/09/23 | 1,388 | 1,393 | 1,383 | 1,389 | -6 | -0.4% | 275,850 |
| 2016/09/21 | 1,357 | 1,396 | 1,349 | 1,395 | +39 | +2.9% | 491,970 |
| 2016/09/20 | 1,344 | 1,364 | 1,344 | 1,356 | +3 | +0.2% | 170,850 |
| 2016/09/16 | 1,345 | 1,353 | 1,342 | 1,353 | +13 | +1% | 66,180 |
| 2016/09/15 | 1,348 | 1,348 | 1,336 | 1,340 | -13 | -1% | 302,960 |
| 2016/09/14 | 1,355 | 1,362 | 1,353 | 1,353 | -12 | -0.9% | 158,670 |
| 2016/09/13 | 1,367 | 1,371 | 1,358 | 1,365 | +2 | +0.1% | 83,330 |
| 2016/09/12 | 1,365 | 1,370 | 1,357 | 1,363 | -21 | -1.5% | 407,060 |
| 2016/09/09 | 1,388 | 1,391 | 1,381 | 1,384 | -5 | -0.4% | 177,990 |
| 2016/09/08 | 1,390 | 1,390 | 1,379 | 1,389 | -3 | -0.2% | 393,270 |
| 2016/09/07 | 1,379 | 1,392 | 1,379 | 1,392 | -3 | -0.2% | 266,700 |
| 2016/09/06 | 1,385 | 1,396 | 1,385 | 1,395 | +9 | +0.6% | 54,570 |
| 2016/09/05 | 1,398 | 1,399 | 1,384 | 1,386 | +4 | +0.3% | 240,550 |
| 2016/09/02 | 1,376 | 1,383 | 1,375 | 1,382 | +4 | +0.3% | 430,990 |
| 2016/09/01 | 1,371 | 1,380 | 1,368 | 1,378 | +9 | +0.7% | 186,910 |
| 2016/08/31 | 1,364 | 1,372 | 1,362 | 1,369 | +16 | +1.2% | 570,180 |
| 2016/08/30 | 1,351 | 1,355 | 1,348 | 1,353 | ±0 | ±0% | 77,330 |
| 2016/08/29 | 1,354 | 1,358 | 1,352 | 1,353 | +27 | +2% | 111,580 |
| 2016/08/26 | 1,337 | 1,337 | 1,325 | 1,326 | -18 | -1.3% | 708,950 |
| 2016/08/25 | 1,346 | 1,346 | 1,342 | 1,344 | ±0 | ±0% | 141,560 |
2151～
2200
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
