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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,295 | 1,300 | 1,294 | 1,297 | -4 | -0.3% | 510,170 |
| 2013/12/19 | 1,299 | 1,307 | 1,298 | 1,301 | +16 | +1.2% | 809,140 |
| 2013/12/18 | 1,267 | 1,289 | 1,267 | 1,285 | +16 | +1.3% | 1,916,210 |
| 2013/12/17 | 1,271 | 1,272 | 1,267 | 1,269 | +7 | +0.6% | 1,053,890 |
| 2013/12/16 | 1,278 | 1,279 | 1,259 | 1,262 | -14 | -1.1% | 1,266,310 |
| 2013/12/13 | 1,285 | 1,288 | 1,269 | 1,276 | -4 | -0.3% | 1,431,930 |
| 2013/12/12 | 1,279 | 1,281 | 1,273 | 1,280 | -7 | -0.5% | 900,470 |
| 2013/12/11 | 1,288 | 1,291 | 1,280 | 1,287 | -5 | -0.4% | 267,210 |
| 2013/12/10 | 1,292 | 1,296 | 1,290 | 1,292 | ±0 | ±0% | 555,150 |
| 2013/12/09 | 1,290 | 1,294 | 1,288 | 1,292 | +18 | +1.4% | 520,400 |
| 2013/12/06 | 1,264 | 1,275 | 1,263 | 1,274 | +8 | +0.6% | 737,630 |
| 2013/12/05 | 1,276 | 1,283 | 1,265 | 1,266 | -12 | -0.9% | 472,340 |
| 2013/12/04 | 1,285 | 1,291 | 1,276 | 1,278 | -21 | -1.6% | 1,553,750 |
| 2013/12/03 | 1,301 | 1,304 | 1,296 | 1,299 | +4 | +0.3% | 414,640 |
| 2013/12/02 | 1,298 | 1,303 | 1,292 | 1,295 | +1 | +0.1% | 505,410 |
| 2013/11/29 | 1,294 | 1,299 | 1,286 | 1,294 | -4 | -0.3% | 1,128,780 |
| 2013/11/28 | 1,296 | 1,298 | 1,292 | 1,298 | +16 | +1.2% | 294,200 |
| 2013/11/27 | 1,284 | 1,292 | 1,282 | 1,282 | -8 | -0.6% | 978,420 |
| 2013/11/26 | 1,288 | 1,296 | 1,288 | 1,290 | -8 | -0.6% | 200,720 |
| 2013/11/25 | 1,292 | 1,298 | 1,291 | 1,298 | +12 | +0.9% | 754,090 |
| 2013/11/22 | 1,294 | 1,296 | 1,280 | 1,286 | +3 | +0.2% | 1,211,060 |
| 2013/11/21 | 1,276 | 1,285 | 1,274 | 1,283 | +13 | +1% | 779,220 |
| 2013/11/20 | 1,276 | 1,280 | 1,268 | 1,270 | -5 | -0.4% | 408,900 |
| 2013/11/19 | 1,273 | 1,279 | 1,269 | 1,275 | -4 | -0.3% | 526,830 |
| 2013/11/18 | 1,280 | 1,285 | 1,275 | 1,279 | +4 | +0.3% | 782,920 |
| 2013/11/15 | 1,266 | 1,278 | 1,266 | 1,275 | +23 | +1.8% | 1,808,800 |
| 2013/11/14 | 1,246 | 1,261 | 1,245 | 1,252 | +11 | +0.9% | 1,465,850 |
| 2013/11/13 | 1,238 | 1,246 | 1,236 | 1,241 | ±0 | ±0% | 745,850 |
| 2013/11/12 | 1,221 | 1,241 | 1,221 | 1,241 | +20 | +1.6% | 1,402,690 |
| 2013/11/11 | 1,225 | 1,228 | 1,216 | 1,221 | +11 | +0.9% | 260,350 |
| 2013/11/08 | 1,207 | 1,213 | 1,206 | 1,210 | -11 | -0.9% | 718,940 |
| 2013/11/07 | 1,228 | 1,228 | 1,220 | 1,221 | -6 | -0.5% | 465,260 |
| 2013/11/06 | 1,215 | 1,234 | 1,215 | 1,227 | +9 | +0.7% | 304,750 |
| 2013/11/05 | 1,229 | 1,229 | 1,212 | 1,218 | +1 | +0.1% | 400,110 |
| 2013/11/01 | 1,236 | 1,236 | 1,213 | 1,217 | -11 | -0.9% | 701,670 |
| 2013/10/31 | 1,239 | 1,243 | 1,228 | 1,228 | -11 | -0.9% | 268,940 |
| 2013/10/30 | 1,238 | 1,244 | 1,237 | 1,239 | +8 | +0.6% | 1,127,740 |
| 2013/10/29 | 1,225 | 1,235 | 1,225 | 1,231 | -2 | -0.2% | 239,060 |
| 2013/10/28 | 1,226 | 1,234 | 1,221 | 1,233 | +18 | +1.5% | 324,270 |
| 2013/10/25 | 1,238 | 1,238 | 1,213 | 1,215 | -23 | -1.9% | 663,620 |
| 2013/10/24 | 1,228 | 1,240 | 1,222 | 1,238 | +8 | +0.7% | 196,430 |
| 2013/10/23 | 1,256 | 1,260 | 1,230 | 1,230 | -19 | -1.5% | 458,870 |
| 2013/10/22 | 1,252 | 1,252 | 1,247 | 1,249 | -1 | -0.1% | 110,180 |
| 2013/10/21 | 1,248 | 1,253 | 1,243 | 1,250 | +8 | +0.6% | 408,000 |
| 2013/10/18 | 1,244 | 1,246 | 1,238 | 1,242 | +1 | +0.1% | 104,720 |
| 2013/10/17 | 1,244 | 1,249 | 1,235 | 1,241 | +10 | +0.8% | 397,350 |
| 2013/10/16 | 1,232 | 1,237 | 1,229 | 1,231 | -2 | -0.2% | 243,890 |
| 2013/10/15 | 1,242 | 1,242 | 1,231 | 1,233 | -2 | -0.2% | 105,820 |
| 2013/10/11 | 1,232 | 1,238 | 1,227 | 1,235 | +21 | +1.7% | 372,220 |
| 2013/10/10 | 1,205 | 1,214 | 1,203 | 1,214 | +12 | +1% | 316,880 |
2851～
2900
件表示中 / 3768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
