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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,153 | 1,180 | 1,153 | 1,172 | +19 | +1.6% | 438,690 |
| 2013/07/29 | 1,164 | 1,174 | 1,153 | 1,153 | -39 | -3.3% | 1,723,630 |
| 2013/07/26 | 1,208 | 1,212 | 1,192 | 1,192 | -39 | -3.2% | 478,410 |
| 2013/07/25 | 1,247 | 1,249 | 1,228 | 1,231 | -16 | -1.3% | 815,270 |
| 2013/07/24 | 1,247 | 1,250 | 1,242 | 1,247 | -3 | -0.2% | 488,660 |
| 2013/07/23 | 1,236 | 1,254 | 1,236 | 1,250 | +7 | +0.6% | 379,860 |
| 2013/07/22 | 1,250 | 1,252 | 1,235 | 1,243 | +6 | +0.5% | 928,440 |
| 2013/07/19 | 1,258 | 1,261 | 1,228 | 1,237 | -12 | -1% | 2,749,080 |
| 2013/07/18 | 1,244 | 1,253 | 1,244 | 1,249 | +11 | +0.9% | 562,770 |
| 2013/07/17 | 1,233 | 1,242 | 1,232 | 1,238 | +3 | +0.2% | 340,240 |
| 2013/07/16 | 1,237 | 1,241 | 1,235 | 1,235 | +7 | +0.6% | 291,350 |
| 2013/07/12 | 1,224 | 1,234 | 1,223 | 1,228 | +7 | +0.6% | 265,280 |
| 2013/07/11 | 1,213 | 1,225 | 1,208 | 1,221 | -1 | -0.1% | 239,730 |
| 2013/07/10 | 1,227 | 1,232 | 1,213 | 1,222 | -1 | -0.1% | 418,760 |
| 2013/07/09 | 1,216 | 1,226 | 1,210 | 1,223 | +23 | +1.9% | 623,880 |
| 2013/07/08 | 1,226 | 1,231 | 1,200 | 1,200 | -24 | -2% | 1,286,640 |
| 2013/07/05 | 1,217 | 1,226 | 1,214 | 1,224 | +17 | +1.4% | 1,049,980 |
| 2013/07/04 | 1,201 | 1,211 | 1,201 | 1,207 | -4 | -0.3% | 366,190 |
| 2013/07/03 | 1,210 | 1,213 | 1,202 | 1,211 | +5 | +0.4% | 264,660 |
| 2013/07/02 | 1,197 | 1,208 | 1,192 | 1,206 | +22 | +1.9% | 353,010 |
| 2013/07/01 | 1,180 | 1,186 | 1,165 | 1,184 | +18 | +1.5% | 656,350 |
| 2013/06/28 | 1,149 | 1,176 | 1,148 | 1,166 | +35 | +3.1% | 2,601,660 |
| 2013/06/27 | 1,114 | 1,133 | 1,105 | 1,131 | +29 | +2.6% | 639,090 |
| 2013/06/26 | 1,128 | 1,129 | 1,102 | 1,102 | -9 | -0.8% | 412,140 |
| 2013/06/25 | 1,124 | 1,130 | 1,098 | 1,111 | -8 | -0.7% | 2,396,050 |
| 2013/06/24 | 1,146 | 1,147 | 1,119 | 1,119 | -11 | -1% | 874,650 |
| 2013/06/21 | 1,095 | 1,137 | 1,091 | 1,130 | +5 | +0.4% | 969,270 |
| 2013/06/20 | 1,134 | 1,136 | 1,121 | 1,125 | -14 | -1.2% | 1,472,270 |
| 2013/06/19 | 1,142 | 1,145 | 1,129 | 1,139 | +20 | +1.8% | 362,060 |
| 2013/06/18 | 1,121 | 1,129 | 1,113 | 1,119 | +3 | +0.3% | 407,760 |
| 2013/06/17 | 1,085 | 1,118 | 1,082 | 1,116 | +29 | +2.7% | 1,469,610 |
| 2013/06/14 | 1,105 | 1,113 | 1,087 | 1,087 | +12 | +1.1% | 840,870 |
| 2013/06/13 | 1,106 | 1,107 | 1,072 | 1,075 | -55 | -4.9% | 1,554,480 |
| 2013/06/12 | 1,112 | 1,136 | 1,105 | 1,130 | -3 | -0.3% | 795,880 |
| 2013/06/11 | 1,148 | 1,154 | 1,129 | 1,133 | -11 | -1% | 1,136,340 |
| 2013/06/10 | 1,130 | 1,144 | 1,124 | 1,144 | +61 | +5.6% | 506,170 |
| 2013/06/07 | 1,081 | 1,110 | 1,064 | 1,083 | -20 | -1.8% | 1,966,880 |
| 2013/06/06 | 1,107 | 1,133 | 1,102 | 1,103 | -22 | -2% | 1,851,120 |
| 2013/06/05 | 1,159 | 1,175 | 1,124 | 1,125 | -35 | -3% | 1,326,080 |
| 2013/06/04 | 1,119 | 1,165 | 1,110 | 1,160 | +32 | +2.8% | 795,290 |
| 2013/06/03 | 1,153 | 1,156 | 1,128 | 1,128 | -42 | -3.6% | 1,621,850 |
| 2013/05/31 | 1,185 | 1,193 | 1,167 | 1,170 | +1 | +0.1% | 1,171,860 |
| 2013/05/30 | 1,190 | 1,201 | 1,162 | 1,169 | -45 | -3.7% | 4,693,000 |
| 2013/05/29 | 1,232 | 1,233 | 1,207 | 1,214 | +12 | +1% | 3,194,220 |
| 2013/05/28 | 1,174 | 1,210 | 1,174 | 1,202 | +12 | +1% | 916,190 |
| 2013/05/27 | 1,198 | 1,208 | 1,189 | 1,190 | -44 | -3.6% | 2,722,750 |
| 2013/05/24 | 1,244 | 1,265 | 1,184 | 1,234 | +12 | +1% | 2,790,600 |
| 2013/05/23 | 1,318 | 1,330 | 1,222 | 1,222 | -93 | -7.1% | 3,647,130 |
| 2013/05/22 | 1,315 | 1,324 | 1,315 | 1,315 | +5 | +0.4% | 932,990 |
| 2013/05/21 | 1,306 | 1,313 | 1,304 | 1,310 | +1 | +0.1% | 551,090 |
2951～
3000
件表示中 / 3769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
