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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,488 | 1,492 | 1,451 | 1,459 | -4 | -0.3% | 84,610 |
| 2016/01/14 | 1,463 | 1,465 | 1,439 | 1,463 | -37 | -2.5% | 290,310 |
| 2016/01/13 | 1,483 | 1,502 | 1,480 | 1,500 | +41 | +2.8% | 176,320 |
| 2016/01/12 | 1,484 | 1,494 | 1,458 | 1,459 | -49 | -3.2% | 276,030 |
| 2016/01/08 | 1,503 | 1,530 | 1,497 | 1,508 | -10 | -0.7% | 390,880 |
| 2016/01/07 | 1,545 | 1,550 | 1,515 | 1,518 | -30 | -1.9% | 672,420 |
| 2016/01/06 | 1,570 | 1,570 | 1,538 | 1,548 | -15 | -1% | 207,860 |
| 2016/01/05 | 1,566 | 1,578 | 1,559 | 1,563 | -10 | -0.6% | 324,030 |
| 2016/01/04 | 1,595 | 1,607 | 1,567 | 1,573 | -36 | -2.2% | 495,960 |
| 2015/12/30 | 1,611 | 1,617 | 1,609 | 1,609 | +4 | +0.2% | 67,940 |
| 2015/12/29 | 1,587 | 1,608 | 1,584 | 1,605 | +17 | +1.1% | 161,630 |
| 2015/12/28 | 1,583 | 1,595 | 1,580 | 1,588 | +12 | +0.8% | 82,470 |
| 2015/12/25 | 1,582 | 1,583 | 1,572 | 1,576 | -5 | -0.3% | 331,420 |
| 2015/12/24 | 1,608 | 1,610 | 1,581 | 1,581 | -13 | -0.8% | 103,580 |
| 2015/12/22 | 1,592 | 1,598 | 1,586 | 1,594 | +1 | +0.1% | 105,450 |
| 2015/12/21 | 1,588 | 1,597 | 1,571 | 1,593 | -5 | -0.3% | 308,430 |
| 2015/12/18 | 1,623 | 1,660 | 1,596 | 1,598 | -29 | -1.8% | 668,330 |
| 2015/12/17 | 1,631 | 1,638 | 1,623 | 1,627 | +27 | +1.7% | 149,910 |
| 2015/12/16 | 1,587 | 1,603 | 1,585 | 1,600 | +37 | +2.4% | 162,530 |
| 2015/12/15 | 1,590 | 1,591 | 1,561 | 1,563 | -26 | -1.6% | 265,670 |
| 2015/12/14 | 1,577 | 1,589 | 1,564 | 1,589 | -22 | -1.4% | 544,250 |
| 2015/12/11 | 1,598 | 1,616 | 1,594 | 1,611 | +11 | +0.7% | 190,160 |
| 2015/12/10 | 1,600 | 1,608 | 1,597 | 1,600 | -18 | -1.1% | 366,870 |
| 2015/12/09 | 1,622 | 1,629 | 1,615 | 1,618 | -11 | -0.7% | 291,210 |
| 2015/12/08 | 1,650 | 1,650 | 1,628 | 1,629 | -20 | -1.2% | 304,510 |
| 2015/12/07 | 1,650 | 1,657 | 1,647 | 1,649 | +15 | +0.9% | 342,730 |
| 2015/12/04 | 1,638 | 1,641 | 1,630 | 1,634 | -31 | -1.9% | 567,690 |
| 2015/12/03 | 1,662 | 1,668 | 1,659 | 1,665 | -1 | -0.1% | 90,680 |
| 2015/12/02 | 1,660 | 1,670 | 1,660 | 1,666 | +5 | +0.3% | 100,790 |
| 2015/12/01 | 1,646 | 1,663 | 1,645 | 1,661 | +19 | +1.2% | 34,080 |
| 2015/11/30 | 1,654 | 1,654 | 1,640 | 1,642 | -14 | -0.8% | 211,110 |
| 2015/11/27 | 1,668 | 1,670 | 1,653 | 1,656 | -10 | -0.6% | 136,190 |
| 2015/11/26 | 1,662 | 1,670 | 1,662 | 1,666 | +9 | +0.5% | 123,420 |
| 2015/11/25 | 1,661 | 1,662 | 1,652 | 1,657 | -12 | -0.7% | 167,700 |
| 2015/11/24 | 1,662 | 1,672 | 1,660 | 1,669 | +5 | +0.3% | 373,850 |
| 2015/11/20 | 1,657 | 1,664 | 1,652 | 1,664 | +3 | +0.2% | 111,150 |
| 2015/11/19 | 1,664 | 1,673 | 1,657 | 1,661 | +13 | +0.8% | 527,260 |
| 2015/11/18 | 1,658 | 1,662 | 1,647 | 1,648 | ±0 | ±0% | 388,640 |
| 2015/11/17 | 1,653 | 1,655 | 1,648 | 1,648 | +15 | +0.9% | 404,760 |
| 2015/11/16 | 1,615 | 1,638 | 1,615 | 1,633 | -12 | -0.7% | 323,970 |
| 2015/11/13 | 1,637 | 1,649 | 1,633 | 1,645 | -12 | -0.7% | 205,990 |
| 2015/11/12 | 1,652 | 1,660 | 1,650 | 1,657 | -2 | -0.1% | 67,210 |
| 2015/11/11 | 1,644 | 1,662 | 1,644 | 1,659 | +7 | +0.4% | 143,130 |
| 2015/11/10 | 1,634 | 1,653 | 1,634 | 1,652 | ±0 | ±0% | 402,820 |
| 2015/11/09 | 1,636 | 1,656 | 1,636 | 1,652 | +27 | +1.7% | 565,490 |
| 2015/11/06 | 1,622 | 1,628 | 1,617 | 1,625 | +9 | +0.6% | 280,110 |
| 2015/11/05 | 1,608 | 1,621 | 1,606 | 1,616 | +15 | +0.9% | 81,210 |
| 2015/11/04 | 1,612 | 1,618 | 1,600 | 1,601 | +15 | +0.9% | 200,560 |
| 2015/11/02 | 1,594 | 1,597 | 1,582 | 1,586 | -33 | -2% | 181,820 |
| 2015/10/30 | 1,606 | 1,630 | 1,597 | 1,619 | +10 | +0.6% | 243,450 |
2351～
2400
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
