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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,692 | 1,698 | 1,681 | 1,695 | +10 | +0.6% | 62,330 |
| 2018/12/06 | 1,703 | 1,705 | 1,674 | 1,685 | -30 | -1.7% | 255,170 |
| 2018/12/05 | 1,697 | 1,718 | 1,695 | 1,715 | -9 | -0.5% | 816,870 |
| 2018/12/04 | 1,762 | 1,763 | 1,724 | 1,724 | -42 | -2.4% | 1,050,840 |
| 2018/12/03 | 1,767 | 1,774 | 1,760 | 1,766 | +24 | +1.4% | 1,129,940 |
| 2018/11/30 | 1,735 | 1,747 | 1,735 | 1,742 | +8 | +0.5% | 541,040 |
| 2018/11/29 | 1,744 | 1,747 | 1,734 | 1,734 | +4 | +0.2% | 734,580 |
| 2018/11/28 | 1,725 | 1,731 | 1,720 | 1,730 | +10 | +0.6% | 40,240 |
| 2018/11/27 | 1,720 | 1,723 | 1,712 | 1,720 | +14 | +0.8% | 382,120 |
| 2018/11/26 | 1,702 | 1,710 | 1,699 | 1,706 | +4 | +0.2% | 30,820 |
| 2018/11/22 | 1,695 | 1,705 | 1,688 | 1,702 | +13 | +0.8% | 267,900 |
| 2018/11/21 | 1,672 | 1,692 | 1,672 | 1,689 | -11 | -0.6% | 689,100 |
| 2018/11/20 | 1,695 | 1,705 | 1,693 | 1,700 | -11 | -0.6% | 931,830 |
| 2018/11/19 | 1,700 | 1,716 | 1,700 | 1,711 | +9 | +0.5% | 137,380 |
| 2018/11/16 | 1,715 | 1,721 | 1,702 | 1,702 | -12 | -0.7% | 265,830 |
| 2018/11/15 | 1,706 | 1,715 | 1,703 | 1,714 | -1 | -0.1% | 421,190 |
| 2018/11/14 | 1,716 | 1,724 | 1,712 | 1,715 | +4 | +0.2% | 109,290 |
| 2018/11/13 | 1,710 | 1,715 | 1,694 | 1,711 | -37 | -2.1% | 1,429,720 |
| 2018/11/12 | 1,740 | 1,753 | 1,736 | 1,748 | -2 | -0.1% | 466,170 |
| 2018/11/09 | 1,759 | 1,764 | 1,747 | 1,750 | -7 | -0.4% | 59,070 |
| 2018/11/08 | 1,760 | 1,765 | 1,755 | 1,757 | +28 | +1.6% | 157,630 |
| 2018/11/07 | 1,737 | 1,756 | 1,720 | 1,729 | -6 | -0.3% | 167,580 |
| 2018/11/06 | 1,723 | 1,740 | 1,721 | 1,735 | +20 | +1.2% | 25,070 |
| 2018/11/05 | 1,719 | 1,725 | 1,713 | 1,715 | -18 | -1% | 304,430 |
| 2018/11/02 | 1,716 | 1,737 | 1,704 | 1,733 | +26 | +1.5% | 104,700 |
| 2018/11/01 | 1,715 | 1,716 | 1,703 | 1,707 | -14 | -0.8% | 121,790 |
| 2018/10/31 | 1,699 | 1,721 | 1,695 | 1,721 | +38 | +2.3% | 335,190 |
| 2018/10/30 | 1,657 | 1,693 | 1,656 | 1,683 | +20 | +1.2% | 412,140 |
| 2018/10/29 | 1,681 | 1,686 | 1,661 | 1,663 | -6 | -0.4% | 77,260 |
| 2018/10/26 | 1,689 | 1,689 | 1,654 | 1,669 | -5 | -0.3% | 273,260 |
| 2018/10/25 | 1,686 | 1,691 | 1,670 | 1,674 | -52 | -3% | 437,060 |
| 2018/10/24 | 1,738 | 1,738 | 1,713 | 1,726 | ±0 | ±0% | 597,860 |
| 2018/10/23 | 1,758 | 1,758 | 1,725 | 1,726 | -46 | -2.6% | 503,140 |
| 2018/10/22 | 1,758 | 1,778 | 1,751 | 1,772 | +3 | +0.2% | 314,270 |
| 2018/10/19 | 1,758 | 1,772 | 1,753 | 1,769 | -13 | -0.7% | 243,360 |
| 2018/10/18 | 1,796 | 1,796 | 1,780 | 1,782 | -9 | -0.5% | 180,330 |
| 2018/10/17 | 1,790 | 1,796 | 1,783 | 1,791 | +27 | +1.5% | 311,990 |
| 2018/10/16 | 1,750 | 1,765 | 1,748 | 1,764 | +11 | +0.6% | 324,460 |
| 2018/10/15 | 1,767 | 1,769 | 1,751 | 1,753 | -29 | -1.6% | 830,390 |
| 2018/10/12 | 1,762 | 1,782 | 1,761 | 1,782 | +1 | +0.1% | 476,470 |
| 2018/10/11 | 1,781 | 1,796 | 1,771 | 1,781 | -63 | -3.4% | 672,700 |
| 2018/10/10 | 1,850 | 1,854 | 1,836 | 1,844 | +4 | +0.2% | 142,350 |
| 2018/10/09 | 1,862 | 1,862 | 1,838 | 1,840 | -35 | -1.9% | 230,210 |
| 2018/10/05 | 1,874 | 1,883 | 1,871 | 1,875 | -8 | -0.4% | 44,090 |
| 2018/10/04 | 1,903 | 1,903 | 1,880 | 1,883 | -2 | -0.1% | 530,390 |
| 2018/10/03 | 1,905 | 1,908 | 1,884 | 1,885 | -23 | -1.2% | 113,550 |
| 2018/10/02 | 1,914 | 1,923 | 1,906 | 1,908 | +8 | +0.4% | 231,720 |
| 2018/10/01 | 1,897 | 1,907 | 1,893 | 1,900 | +1 | +0.1% | 128,570 |
| 2018/09/28 | 1,902 | 1,912 | 1,896 | 1,899 | +18 | +1% | 143,290 |
| 2018/09/27 | 1,899 | 1,908 | 1,881 | 1,881 | -25 | -1.3% | 272,440 |
1601～
1650
件表示中 / 3734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
