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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,441 | 1,443 | 1,423 | 1,423 | -22 | -1.5% | 65,780 |
| 2016/03/29 | 1,437 | 1,449 | 1,436 | 1,445 | +9 | +0.6% | 380,380 |
| 2016/03/28 | 1,432 | 1,436 | 1,420 | 1,436 | +17 | +1.2% | 349,530 |
| 2016/03/25 | 1,412 | 1,423 | 1,409 | 1,419 | +10 | +0.7% | 201,880 |
| 2016/03/24 | 1,413 | 1,420 | 1,406 | 1,409 | -12 | -0.8% | 259,700 |
| 2016/03/23 | 1,426 | 1,434 | 1,417 | 1,421 | -4 | -0.3% | 115,150 |
| 2016/03/22 | 1,417 | 1,432 | 1,410 | 1,425 | +26 | +1.9% | 748,420 |
| 2016/03/18 | 1,408 | 1,412 | 1,389 | 1,399 | -13 | -0.9% | 246,120 |
| 2016/03/17 | 1,426 | 1,437 | 1,403 | 1,412 | -5 | -0.4% | 576,590 |
| 2016/03/16 | 1,413 | 1,428 | 1,413 | 1,417 | -9 | -0.6% | 146,500 |
| 2016/03/15 | 1,435 | 1,439 | 1,422 | 1,426 | -8 | -0.6% | 408,330 |
| 2016/03/14 | 1,431 | 1,442 | 1,427 | 1,434 | +19 | +1.3% | 766,940 |
| 2016/03/11 | 1,388 | 1,420 | 1,385 | 1,415 | +9 | +0.6% | 88,120 |
| 2016/03/10 | 1,399 | 1,410 | 1,394 | 1,406 | +19 | +1.4% | 199,290 |
| 2016/03/09 | 1,389 | 1,391 | 1,376 | 1,387 | -15 | -1.1% | 161,050 |
| 2016/03/08 | 1,411 | 1,415 | 1,384 | 1,402 | -16 | -1.1% | 139,720 |
| 2016/03/07 | 1,430 | 1,430 | 1,416 | 1,418 | -10 | -0.7% | 86,880 |
| 2016/03/04 | 1,419 | 1,433 | 1,417 | 1,428 | +5 | +0.4% | 829,640 |
| 2016/03/03 | 1,398 | 1,425 | 1,398 | 1,423 | +20 | +1.4% | 801,890 |
| 2016/03/02 | 1,383 | 1,410 | 1,383 | 1,403 | +50 | +3.7% | 953,320 |
| 2016/03/01 | 1,345 | 1,357 | 1,336 | 1,353 | +3 | +0.2% | 157,710 |
| 2016/02/29 | 1,380 | 1,386 | 1,350 | 1,350 | -14 | -1% | 277,010 |
| 2016/02/26 | 1,372 | 1,384 | 1,363 | 1,364 | +3 | +0.2% | 309,740 |
| 2016/02/25 | 1,342 | 1,367 | 1,342 | 1,361 | +26 | +1.9% | 226,450 |
| 2016/02/24 | 1,326 | 1,343 | 1,317 | 1,335 | -9 | -0.7% | 200,460 |
| 2016/02/23 | 1,360 | 1,368 | 1,341 | 1,344 | -6 | -0.4% | 405,590 |
| 2016/02/22 | 1,335 | 1,355 | 1,330 | 1,350 | +5 | +0.4% | 154,890 |
| 2016/02/19 | 1,350 | 1,350 | 1,332 | 1,345 | -20 | -1.5% | 176,930 |
| 2016/02/18 | 1,373 | 1,375 | 1,360 | 1,365 | +33 | +2.5% | 216,490 |
| 2016/02/17 | 1,345 | 1,363 | 1,318 | 1,332 | -18 | -1.3% | 144,450 |
| 2016/02/16 | 1,333 | 1,373 | 1,330 | 1,350 | +5 | +0.4% | 336,340 |
| 2016/02/15 | 1,303 | 1,356 | 1,300 | 1,345 | +99 | +7.9% | 640,280 |
| 2016/02/12 | 1,283 | 1,283 | 1,241 | 1,246 | -67 | -5.1% | 1,202,430 |
| 2016/02/10 | 1,359 | 1,361 | 1,297 | 1,313 | -45 | -3.3% | 598,130 |
| 2016/02/09 | 1,379 | 1,381 | 1,353 | 1,358 | -76 | -5.3% | 435,410 |
| 2016/02/08 | 1,405 | 1,444 | 1,401 | 1,434 | +11 | +0.8% | 136,500 |
| 2016/02/05 | 1,421 | 1,429 | 1,408 | 1,423 | -22 | -1.5% | 329,030 |
| 2016/02/04 | 1,444 | 1,460 | 1,436 | 1,445 | -19 | -1.3% | 276,740 |
| 2016/02/03 | 1,477 | 1,480 | 1,453 | 1,464 | -46 | -3% | 321,410 |
| 2016/02/02 | 1,502 | 1,522 | 1,502 | 1,510 | -10 | -0.7% | 168,210 |
| 2016/02/01 | 1,517 | 1,523 | 1,507 | 1,520 | +21 | +1.4% | 375,210 |
| 2016/01/29 | 1,458 | 1,525 | 1,425 | 1,499 | +50 | +3.5% | 640,400 |
| 2016/01/28 | 1,449 | 1,465 | 1,442 | 1,449 | -8 | -0.5% | 238,040 |
| 2016/01/27 | 1,445 | 1,460 | 1,441 | 1,457 | +42 | +3% | 239,840 |
| 2016/01/26 | 1,427 | 1,427 | 1,411 | 1,415 | -32 | -2.2% | 186,460 |
| 2016/01/25 | 1,452 | 1,455 | 1,432 | 1,447 | +20 | +1.4% | 234,500 |
| 2016/01/22 | 1,401 | 1,432 | 1,388 | 1,427 | +72 | +5.3% | 628,520 |
| 2016/01/21 | 1,394 | 1,415 | 1,353 | 1,355 | -39 | -2.8% | 292,450 |
| 2016/01/20 | 1,440 | 1,441 | 1,391 | 1,394 | -52 | -3.6% | 828,660 |
| 2016/01/19 | 1,437 | 1,452 | 1,430 | 1,446 | +1 | +0.1% | 289,720 |
2301～
2350
件表示中 / 3771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
