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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 1,642 | 1,645 | 1,623 | 1,634 | -8 | -0.5% | 1,003,770 |
| 2015/03/18 | 1,630 | 1,645 | 1,629 | 1,642 | +13 | +0.8% | 602,890 |
| 2015/03/17 | 1,630 | 1,635 | 1,624 | 1,629 | +10 | +0.6% | 92,720 |
| 2015/03/16 | 1,615 | 1,625 | 1,613 | 1,619 | -2 | -0.1% | 200,890 |
| 2015/03/13 | 1,621 | 1,626 | 1,608 | 1,621 | +14 | +0.9% | 1,086,230 |
| 2015/03/12 | 1,589 | 1,608 | 1,587 | 1,607 | +24 | +1.5% | 1,133,210 |
| 2015/03/11 | 1,571 | 1,589 | 1,571 | 1,583 | +3 | +0.2% | 353,470 |
| 2015/03/10 | 1,597 | 1,598 | 1,574 | 1,580 | -8 | -0.5% | 265,070 |
| 2015/03/09 | 1,589 | 1,594 | 1,581 | 1,588 | -11 | -0.7% | 293,250 |
| 2015/03/06 | 1,584 | 1,599 | 1,581 | 1,599 | +20 | +1.3% | 610,280 |
| 2015/03/05 | 1,573 | 1,582 | 1,571 | 1,579 | +6 | +0.4% | 157,920 |
| 2015/03/04 | 1,576 | 1,577 | 1,559 | 1,573 | -11 | -0.7% | 425,580 |
| 2015/03/03 | 1,590 | 1,590 | 1,574 | 1,584 | +3 | +0.2% | 175,650 |
| 2015/03/02 | 1,583 | 1,590 | 1,580 | 1,581 | +1 | +0.1% | 260,410 |
| 2015/02/27 | 1,583 | 1,586 | 1,574 | 1,580 | ±0 | ±0% | 186,240 |
| 2015/02/26 | 1,562 | 1,580 | 1,561 | 1,580 | +17 | +1.1% | 218,260 |
| 2015/02/25 | 1,570 | 1,572 | 1,561 | 1,563 | -1 | -0.1% | 315,360 |
| 2015/02/24 | 1,556 | 1,565 | 1,553 | 1,564 | +7 | +0.4% | 279,860 |
| 2015/02/23 | 1,566 | 1,568 | 1,550 | 1,557 | +1 | +0.1% | 271,420 |
| 2015/02/20 | 1,553 | 1,557 | 1,549 | 1,556 | +5 | +0.3% | 482,010 |
| 2015/02/19 | 1,539 | 1,552 | 1,539 | 1,551 | +14 | +0.9% | 337,820 |
| 2015/02/18 | 1,528 | 1,539 | 1,527 | 1,537 | +21 | +1.4% | 427,620 |
| 2015/02/17 | 1,508 | 1,518 | 1,506 | 1,516 | +4 | +0.3% | 188,690 |
| 2015/02/16 | 1,512 | 1,518 | 1,508 | 1,512 | +9 | +0.6% | 249,550 |
| 2015/02/13 | 1,503 | 1,506 | 1,499 | 1,503 | -1 | -0.1% | 389,150 |
| 2015/02/12 | 1,500 | 1,509 | 1,500 | 1,504 | +23 | +1.6% | 998,500 |
| 2015/02/10 | 1,475 | 1,481 | 1,473 | 1,481 | +4 | +0.3% | 740,840 |
| 2015/02/09 | 1,482 | 1,484 | 1,470 | 1,477 | +7 | +0.5% | 221,200 |
| 2015/02/06 | 1,476 | 1,477 | 1,467 | 1,470 | +9 | +0.6% | 366,100 |
| 2015/02/05 | 1,469 | 1,472 | 1,458 | 1,461 | -7 | -0.5% | 616,430 |
| 2015/02/04 | 1,460 | 1,478 | 1,460 | 1,468 | +25 | +1.7% | 916,280 |
| 2015/02/03 | 1,468 | 1,468 | 1,439 | 1,443 | -17 | -1.2% | 453,170 |
| 2015/02/02 | 1,453 | 1,464 | 1,448 | 1,460 | -9 | -0.6% | 394,950 |
| 2015/01/30 | 1,478 | 1,482 | 1,468 | 1,469 | +3 | +0.2% | 492,690 |
| 2015/01/29 | 1,468 | 1,477 | 1,463 | 1,466 | -16 | -1.1% | 616,430 |
| 2015/01/28 | 1,467 | 1,487 | 1,466 | 1,482 | +3 | +0.2% | 648,630 |
| 2015/01/27 | 1,465 | 1,479 | 1,465 | 1,479 | +24 | +1.6% | 886,950 |
| 2015/01/26 | 1,440 | 1,455 | 1,439 | 1,455 | ±0 | ±0% | 119,660 |
| 2015/01/23 | 1,455 | 1,457 | 1,451 | 1,455 | +14 | +1% | 314,750 |
| 2015/01/22 | 1,443 | 1,444 | 1,432 | 1,441 | -1 | -0.1% | 263,900 |
| 2015/01/21 | 1,444 | 1,445 | 1,433 | 1,442 | -6 | -0.4% | 385,810 |
| 2015/01/20 | 1,427 | 1,449 | 1,427 | 1,448 | +26 | +1.8% | 646,770 |
| 2015/01/19 | 1,425 | 1,426 | 1,415 | 1,422 | +7 | +0.5% | 737,170 |
| 2015/01/16 | 1,401 | 1,415 | 1,393 | 1,415 | -12 | -0.8% | 900,320 |
| 2015/01/15 | 1,411 | 1,431 | 1,411 | 1,427 | +20 | +1.4% | 259,290 |
| 2015/01/14 | 1,416 | 1,423 | 1,406 | 1,407 | -18 | -1.3% | 540,960 |
| 2015/01/13 | 1,414 | 1,426 | 1,404 | 1,425 | -6 | -0.4% | 547,990 |
| 2015/01/09 | 1,437 | 1,439 | 1,426 | 1,431 | +3 | +0.2% | 212,180 |
| 2015/01/08 | 1,426 | 1,435 | 1,422 | 1,428 | +16 | +1.1% | 488,580 |
| 2015/01/07 | 1,404 | 1,419 | 1,402 | 1,412 | ±0 | ±0% | 543,160 |
2551～
2600
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
