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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 1,606 | 1,630 | 1,597 | 1,619 | +10 | +0.6% | 243,450 |
| 2015/10/29 | 1,619 | 1,619 | 1,597 | 1,609 | +1 | +0.1% | 191,870 |
| 2015/10/28 | 1,606 | 1,610 | 1,600 | 1,608 | +4 | +0.2% | 96,550 |
| 2015/10/27 | 1,620 | 1,621 | 1,602 | 1,604 | -14 | -0.9% | 107,260 |
| 2015/10/26 | 1,629 | 1,631 | 1,618 | 1,618 | +11 | +0.7% | 73,390 |
| 2015/10/23 | 1,613 | 1,615 | 1,605 | 1,607 | +29 | +1.8% | 552,520 |
| 2015/10/22 | 1,574 | 1,589 | 1,574 | 1,578 | -6 | -0.4% | 133,370 |
| 2015/10/21 | 1,554 | 1,590 | 1,554 | 1,584 | +23 | +1.5% | 282,580 |
| 2015/10/20 | 1,563 | 1,563 | 1,554 | 1,561 | +6 | +0.4% | 146,390 |
| 2015/10/19 | 1,562 | 1,566 | 1,547 | 1,555 | -7 | -0.4% | 142,240 |
| 2015/10/16 | 1,563 | 1,574 | 1,560 | 1,562 | +13 | +0.8% | 230,380 |
| 2015/10/15 | 1,525 | 1,553 | 1,520 | 1,549 | +19 | +1.2% | 99,770 |
| 2015/10/14 | 1,546 | 1,546 | 1,525 | 1,530 | -31 | -2% | 156,190 |
| 2015/10/13 | 1,565 | 1,571 | 1,558 | 1,561 | -12 | -0.8% | 110,970 |
| 2015/10/09 | 1,550 | 1,574 | 1,549 | 1,573 | +37 | +2.4% | 356,100 |
| 2015/10/08 | 1,549 | 1,558 | 1,536 | 1,536 | -16 | -1% | 155,120 |
| 2015/10/07 | 1,535 | 1,555 | 1,529 | 1,552 | +20 | +1.3% | 226,170 |
| 2015/10/06 | 1,547 | 1,550 | 1,530 | 1,532 | +10 | +0.7% | 250,550 |
| 2015/10/05 | 1,520 | 1,527 | 1,511 | 1,522 | +20 | +1.3% | 240,250 |
| 2015/10/02 | 1,484 | 1,504 | 1,483 | 1,502 | +2 | +0.1% | 108,010 |
| 2015/10/01 | 1,482 | 1,508 | 1,471 | 1,500 | +35 | +2.4% | 407,420 |
| 2015/09/30 | 1,454 | 1,474 | 1,450 | 1,465 | +34 | +2.4% | 273,670 |
| 2015/09/29 | 1,462 | 1,462 | 1,424 | 1,431 | -67 | -4.5% | 544,450 |
| 2015/09/28 | 1,504 | 1,511 | 1,485 | 1,498 | -3 | -0.2% | 158,440 |
| 2015/09/25 | 1,475 | 1,501 | 1,468 | 1,501 | +29 | +2% | 418,110 |
| 2015/09/24 | 1,487 | 1,490 | 1,472 | 1,472 | -39 | -2.6% | 562,430 |
| 2015/09/18 | 1,526 | 1,526 | 1,504 | 1,511 | -28 | -1.8% | 268,380 |
| 2015/09/17 | 1,534 | 1,542 | 1,526 | 1,539 | +19 | +1.3% | 243,110 |
| 2015/09/16 | 1,526 | 1,528 | 1,512 | 1,520 | +13 | +0.9% | 230,050 |
| 2015/09/15 | 1,516 | 1,538 | 1,507 | 1,507 | -1 | -0.1% | 254,820 |
| 2015/09/14 | 1,532 | 1,532 | 1,505 | 1,508 | -18 | -1.2% | 221,790 |
| 2015/09/11 | 1,504 | 1,535 | 1,504 | 1,526 | +1 | +0.1% | 137,570 |
| 2015/09/10 | 1,513 | 1,528 | 1,500 | 1,525 | -28 | -1.8% | 261,650 |
| 2015/09/09 | 1,512 | 1,554 | 1,506 | 1,553 | +91 | +6.2% | 663,840 |
| 2015/09/08 | 1,494 | 1,496 | 1,460 | 1,462 | -30 | -2% | 310,420 |
| 2015/09/07 | 1,479 | 1,501 | 1,462 | 1,492 | +2 | +0.1% | 257,550 |
| 2015/09/04 | 1,532 | 1,533 | 1,474 | 1,490 | -31 | -2% | 754,720 |
| 2015/09/03 | 1,534 | 1,546 | 1,520 | 1,521 | +11 | +0.7% | 181,050 |
| 2015/09/02 | 1,494 | 1,542 | 1,491 | 1,510 | -15 | -1% | 540,660 |
| 2015/09/01 | 1,575 | 1,576 | 1,524 | 1,525 | -58 | -3.7% | 366,890 |
| 2015/08/31 | 1,590 | 1,592 | 1,572 | 1,583 | -16 | -1% | 393,920 |
| 2015/08/28 | 1,592 | 1,605 | 1,582 | 1,599 | +50 | +3.2% | 333,920 |
| 2015/08/27 | 1,562 | 1,572 | 1,545 | 1,549 | +23 | +1.5% | 212,280 |
| 2015/08/26 | 1,486 | 1,533 | 1,479 | 1,526 | +45 | +3% | 991,620 |
| 2015/08/25 | 1,470 | 1,556 | 1,456 | 1,481 | -48 | -3.1% | 3,204,180 |
| 2015/08/24 | 1,579 | 1,583 | 1,528 | 1,529 | -94 | -5.8% | 944,470 |
| 2015/08/21 | 1,636 | 1,640 | 1,621 | 1,623 | -51 | -3% | 1,802,670 |
| 2015/08/20 | 1,694 | 1,695 | 1,674 | 1,674 | -25 | -1.5% | 219,140 |
| 2015/08/19 | 1,715 | 1,722 | 1,699 | 1,699 | -24 | -1.4% | 174,740 |
| 2015/08/18 | 1,725 | 1,731 | 1,723 | 1,723 | -3 | -0.2% | 72,430 |
2401～
2450
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
