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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,316 | 1,318 | 1,313 | 1,316 | -7 | -0.5% | 266,180 |
| 2014/08/27 | 1,322 | 1,329 | 1,318 | 1,323 | +2 | +0.2% | 483,300 |
| 2014/08/26 | 1,328 | 1,328 | 1,321 | 1,321 | -8 | -0.6% | 485,510 |
| 2014/08/25 | 1,327 | 1,329 | 1,325 | 1,329 | +7 | +0.5% | 230,430 |
| 2014/08/22 | 1,331 | 1,332 | 1,321 | 1,322 | -5 | -0.4% | 711,890 |
| 2014/08/21 | 1,320 | 1,328 | 1,320 | 1,327 | +11 | +0.8% | 708,730 |
| 2014/08/20 | 1,319 | 1,320 | 1,315 | 1,316 | ±0 | ±0% | 499,500 |
| 2014/08/19 | 1,317 | 1,319 | 1,314 | 1,316 | +8 | +0.6% | 473,870 |
| 2014/08/18 | 1,308 | 1,309 | 1,305 | 1,308 | +1 | +0.1% | 179,030 |
| 2014/08/15 | 1,306 | 1,308 | 1,304 | 1,307 | +1 | +0.1% | 1,414,860 |
| 2014/08/14 | 1,302 | 1,308 | 1,302 | 1,306 | +9 | +0.7% | 383,960 |
| 2014/08/13 | 1,288 | 1,300 | 1,288 | 1,297 | +5 | +0.4% | 589,910 |
| 2014/08/12 | 1,294 | 1,298 | 1,291 | 1,292 | +3 | +0.2% | 319,370 |
| 2014/08/11 | 1,285 | 1,290 | 1,277 | 1,289 | +25 | +2% | 526,530 |
| 2014/08/08 | 1,284 | 1,284 | 1,260 | 1,264 | -31 | -2.4% | 1,907,650 |
| 2014/08/07 | 1,285 | 1,295 | 1,278 | 1,295 | +7 | +0.5% | 1,778,680 |
| 2014/08/06 | 1,297 | 1,297 | 1,283 | 1,288 | -13 | -1% | 1,065,110 |
| 2014/08/05 | 1,316 | 1,316 | 1,299 | 1,301 | -12 | -0.9% | 463,530 |
| 2014/08/04 | 1,312 | 1,318 | 1,309 | 1,313 | -4 | -0.3% | 841,110 |
| 2014/08/01 | 1,315 | 1,323 | 1,315 | 1,317 | -9 | -0.7% | 1,047,140 |
| 2014/07/31 | 1,336 | 1,337 | 1,326 | 1,326 | -2 | -0.2% | 1,045,970 |
| 2014/07/30 | 1,326 | 1,329 | 1,325 | 1,328 | -1 | -0.1% | 81,960 |
| 2014/07/29 | 1,325 | 1,329 | 1,324 | 1,329 | +7 | +0.5% | 281,610 |
| 2014/07/28 | 1,314 | 1,324 | 1,314 | 1,322 | +6 | +0.5% | 561,440 |
| 2014/07/25 | 1,310 | 1,318 | 1,310 | 1,316 | +9 | +0.7% | 372,990 |
| 2014/07/24 | 1,308 | 1,312 | 1,301 | 1,307 | -1 | -0.1% | 461,070 |
| 2014/07/23 | 1,312 | 1,313 | 1,307 | 1,308 | ±0 | ±0% | 219,120 |
| 2014/07/22 | 1,306 | 1,312 | 1,305 | 1,308 | +9 | +0.7% | 331,740 |
| 2014/07/18 | 1,293 | 1,300 | 1,290 | 1,299 | -9 | -0.7% | 502,240 |
| 2014/07/17 | 1,313 | 1,316 | 1,307 | 1,308 | -3 | -0.2% | 264,830 |
| 2014/07/16 | 1,308 | 1,315 | 1,307 | 1,311 | -1 | -0.1% | 226,940 |
| 2014/07/15 | 1,307 | 1,314 | 1,306 | 1,312 | +11 | +0.8% | 357,520 |
| 2014/07/14 | 1,292 | 1,303 | 1,291 | 1,301 | +9 | +0.7% | 307,660 |
| 2014/07/11 | 1,282 | 1,292 | 1,282 | 1,292 | -2 | -0.2% | 385,640 |
| 2014/07/10 | 1,310 | 1,310 | 1,294 | 1,294 | -14 | -1.1% | 314,170 |
| 2014/07/09 | 1,302 | 1,309 | 1,300 | 1,308 | -4 | -0.3% | 369,350 |
| 2014/07/08 | 1,309 | 1,318 | 1,303 | 1,312 | -22 | -1.6% | 306,050 |
| 2014/07/07 | 1,338 | 1,341 | 1,333 | 1,334 | -5 | -0.4% | 634,070 |
| 2014/07/04 | 1,342 | 1,343 | 1,337 | 1,339 | +7 | +0.5% | 225,200 |
| 2014/07/03 | 1,337 | 1,338 | 1,329 | 1,332 | -2 | -0.1% | 569,990 |
| 2014/07/02 | 1,336 | 1,338 | 1,332 | 1,334 | +5 | +0.4% | 503,050 |
| 2014/07/01 | 1,316 | 1,333 | 1,316 | 1,329 | +16 | +1.2% | 751,240 |
| 2014/06/30 | 1,310 | 1,315 | 1,302 | 1,313 | +9 | +0.7% | 771,810 |
| 2014/06/27 | 1,315 | 1,315 | 1,296 | 1,304 | -11 | -0.8% | 643,830 |
| 2014/06/26 | 1,318 | 1,320 | 1,314 | 1,315 | +3 | +0.2% | 899,580 |
| 2014/06/25 | 1,316 | 1,319 | 1,312 | 1,312 | -8 | -0.6% | 688,240 |
| 2014/06/24 | 1,313 | 1,324 | 1,309 | 1,320 | +2 | +0.2% | 720,230 |
| 2014/06/23 | 1,323 | 1,326 | 1,316 | 1,318 | -2 | -0.2% | 782,090 |
| 2014/06/20 | 1,322 | 1,325 | 1,317 | 1,320 | -1 | -0.1% | 803,750 |
| 2014/06/19 | 1,301 | 1,321 | 1,301 | 1,321 | +20 | +1.5% | 1,361,040 |
2651～
2700
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
