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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,427 | 1,428 | 1,412 | 1,412 | -40 | -2.8% | 1,543,300 |
| 2015/01/05 | 1,450 | 1,462 | 1,438 | 1,452 | -10 | -0.7% | 490,170 |
| 2014/12/30 | 1,476 | 1,476 | 1,460 | 1,462 | -17 | -1.1% | 324,960 |
| 2014/12/29 | 1,487 | 1,487 | 1,462 | 1,479 | ±0 | ±0% | 931,300 |
| 2014/12/26 | 1,471 | 1,482 | 1,471 | 1,479 | +7 | +0.5% | 181,600 |
| 2014/12/25 | 1,474 | 1,476 | 1,469 | 1,472 | -5 | -0.3% | 155,220 |
| 2014/12/24 | 1,480 | 1,481 | 1,475 | 1,477 | +15 | +1% | 546,660 |
| 2014/12/22 | 1,468 | 1,468 | 1,458 | 1,462 | +2 | +0.1% | 295,410 |
| 2014/12/19 | 1,458 | 1,461 | 1,447 | 1,460 | +32 | +2.2% | 445,120 |
| 2014/12/18 | 1,437 | 1,440 | 1,424 | 1,428 | +26 | +1.9% | 497,290 |
| 2014/12/17 | 1,395 | 1,411 | 1,393 | 1,402 | +1 | +0.1% | 594,720 |
| 2014/12/16 | 1,407 | 1,414 | 1,399 | 1,401 | -29 | -2% | 753,350 |
| 2014/12/15 | 1,433 | 1,442 | 1,426 | 1,430 | -21 | -1.4% | 714,910 |
| 2014/12/12 | 1,446 | 1,466 | 1,444 | 1,451 | +3 | +0.2% | 1,255,650 |
| 2014/12/11 | 1,435 | 1,451 | 1,427 | 1,448 | -7 | -0.5% | 1,064,850 |
| 2014/12/10 | 1,471 | 1,477 | 1,449 | 1,455 | -33 | -2.2% | 487,000 |
| 2014/12/09 | 1,488 | 1,495 | 1,485 | 1,488 | -11 | -0.7% | 329,540 |
| 2014/12/08 | 1,505 | 1,506 | 1,495 | 1,499 | +1 | +0.1% | 227,290 |
| 2014/12/05 | 1,489 | 1,498 | 1,485 | 1,498 | +7 | +0.5% | 279,260 |
| 2014/12/04 | 1,493 | 1,495 | 1,490 | 1,491 | +10 | +0.7% | 231,460 |
| 2014/12/03 | 1,486 | 1,492 | 1,479 | 1,481 | +1 | +0.1% | 342,620 |
| 2014/12/02 | 1,465 | 1,482 | 1,464 | 1,480 | +9 | +0.6% | 320,880 |
| 2014/12/01 | 1,463 | 1,479 | 1,463 | 1,471 | +13 | +0.9% | 299,050 |
| 2014/11/28 | 1,447 | 1,461 | 1,447 | 1,458 | +16 | +1.1% | 686,780 |
| 2014/11/27 | 1,452 | 1,454 | 1,441 | 1,442 | -17 | -1.2% | 720,430 |
| 2014/11/26 | 1,455 | 1,463 | 1,454 | 1,459 | +2 | +0.1% | 146,340 |
| 2014/11/25 | 1,463 | 1,463 | 1,456 | 1,457 | +8 | +0.6% | 260,390 |
| 2014/11/21 | 1,447 | 1,452 | 1,435 | 1,449 | +2 | +0.1% | 526,930 |
| 2014/11/20 | 1,455 | 1,456 | 1,446 | 1,447 | +1 | +0.1% | 318,360 |
| 2014/11/19 | 1,450 | 1,459 | 1,445 | 1,446 | +2 | +0.1% | 569,300 |
| 2014/11/18 | 1,434 | 1,446 | 1,433 | 1,444 | +28 | +2% | 426,900 |
| 2014/11/17 | 1,442 | 1,445 | 1,412 | 1,416 | -34 | -2.3% | 1,731,760 |
| 2014/11/14 | 1,451 | 1,454 | 1,435 | 1,450 | +11 | +0.8% | 815,750 |
| 2014/11/13 | 1,426 | 1,440 | 1,419 | 1,439 | +11 | +0.8% | 593,800 |
| 2014/11/12 | 1,435 | 1,444 | 1,426 | 1,428 | +4 | +0.3% | 1,284,160 |
| 2014/11/11 | 1,413 | 1,428 | 1,412 | 1,424 | +17 | +1.2% | 907,230 |
| 2014/11/10 | 1,402 | 1,411 | 1,402 | 1,407 | -7 | -0.5% | 412,520 |
| 2014/11/07 | 1,415 | 1,418 | 1,411 | 1,414 | +8 | +0.6% | 345,190 |
| 2014/11/06 | 1,425 | 1,428 | 1,402 | 1,406 | -13 | -0.9% | 1,044,270 |
| 2014/11/05 | 1,412 | 1,422 | 1,409 | 1,419 | +2 | +0.1% | 680,530 |
| 2014/11/04 | 1,409 | 1,452 | 1,408 | 1,417 | +38 | +2.8% | 2,584,270 |
| 2014/10/31 | 1,338 | 1,385 | 1,338 | 1,379 | +54 | +4.1% | 1,740,130 |
| 2014/10/30 | 1,320 | 1,329 | 1,319 | 1,325 | +9 | +0.7% | 803,090 |
| 2014/10/29 | 1,305 | 1,319 | 1,305 | 1,316 | +18 | +1.4% | 242,790 |
| 2014/10/28 | 1,296 | 1,300 | 1,291 | 1,298 | ±0 | ±0% | 179,730 |
| 2014/10/27 | 1,297 | 1,302 | 1,292 | 1,298 | +13 | +1% | 151,180 |
| 2014/10/24 | 1,294 | 1,296 | 1,283 | 1,285 | +7 | +0.5% | 350,720 |
| 2014/10/23 | 1,275 | 1,283 | 1,267 | 1,278 | -1 | -0.1% | 267,160 |
| 2014/10/22 | 1,270 | 1,281 | 1,267 | 1,279 | +29 | +2.3% | 518,910 |
| 2014/10/21 | 1,271 | 1,272 | 1,244 | 1,250 | -19 | -1.5% | 1,142,180 |
2601～
2650
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
