ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ Ｅｘ－Ｆｉｎａｎｃｉａｌｓ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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,214 | 1,244 | 1,211 | 1,244 | +21 | +1.7% | 2,170 |
| 2017/07/10 | 1,242 | 1,242 | 1,223 | 1,223 | -19 | -1.5% | 960 |
| 2017/07/07 | 1,239 | 1,242 | 1,220 | 1,242 | ±0 | ±0% | 810 |
| 2017/07/06 | 1,255 | 1,255 | 1,220 | 1,242 | -4 | -0.3% | 3,350 |
| 2017/07/05 | 1,241 | 1,290 | 1,240 | 1,246 | +13 | +1.1% | 9,920 |
| 2017/07/04 | 1,337 | 1,345 | 1,233 | 1,233 | -94 | -7.1% | 27,880 |
| 2017/07/03 | 1,323 | 1,338 | 1,260 | 1,327 | +21 | +1.6% | 9,790 |
| 2017/06/30 | 1,278 | 1,308 | 1,278 | 1,306 | +29 | +2.3% | 3,950 |
| 2017/06/29 | 1,278 | 1,278 | 1,277 | 1,277 | -3 | -0.2% | 20 |
| 2017/06/28 | 1,282 | 1,282 | 1,248 | 1,280 | +30 | +2.4% | 160 |
| 2017/06/27 | 1,281 | 1,281 | 1,250 | 1,250 | -1 | -0.1% | 1,140 |
| 2017/06/26 | 1,283 | 1,283 | 1,250 | 1,251 | -8 | -0.6% | 1,320 |
| 2017/06/23 | 1,259 | 1,259 | 1,259 | 1,259 | +20 | +1.6% | 50 |
| 2017/06/22 | 1,273 | 1,280 | 1,239 | 1,239 | -4 | -0.3% | 310 |
| 2017/06/21 | 1,247 | 1,250 | 1,243 | 1,243 | -33 | -2.6% | 240 |
| 2017/06/20 | 1,244 | 1,288 | 1,244 | 1,276 | +40 | +3.2% | 370 |
| 2017/06/19 | 1,260 | 1,260 | 1,236 | 1,236 | - | - | 80 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,248 | 1,248 | 1,224 | 1,230 | +5 | +0.4% | 80 |
| 2017/06/14 | 1,235 | 1,236 | 1,225 | 1,225 | -2 | -0.2% | 1,440 |
| 2017/06/13 | 1,249 | 1,280 | 1,227 | 1,227 | -3 | -0.2% | 730 |
| 2017/06/12 | 1,227 | 1,230 | 1,220 | 1,230 | +3 | +0.2% | 2,970 |
| 2017/06/09 | 1,267 | 1,267 | 1,225 | 1,227 | -44 | -3.5% | 2,150 |
| 2017/06/08 | 1,290 | 1,290 | 1,271 | 1,271 | -5 | -0.4% | 20 |
| 2017/06/07 | 1,257 | 1,276 | 1,257 | 1,276 | -16 | -1.2% | 70 |
| 2017/06/06 | 1,229 | 1,330 | 1,229 | 1,292 | +42 | +3.4% | 4,100 |
| 2017/06/05 | 1,256 | 1,256 | 1,250 | 1,250 | +16 | +1.3% | 90 |
| 2017/06/02 | 1,249 | 1,249 | 1,234 | 1,234 | - | - | 110 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,210 | 1,210 | 1,210 | 1,210 | +5 | +0.4% | 10 |
| 2017/05/30 | 1,202 | 1,205 | 1,202 | 1,205 | +3 | +0.2% | 410 |
| 2017/05/29 | 1,202 | 1,202 | 1,202 | 1,202 | -8 | -0.7% | 20 |
| 2017/05/26 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 20 |
| 2017/05/25 | 1,206 | 1,210 | 1,206 | 1,210 | +7 | +0.6% | 2,740 |
| 2017/05/24 | 1,203 | 1,203 | 1,203 | 1,203 | - | - | 30 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 350 |
| 2017/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 10 |
| 2017/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | -15 | -1.2% | 100 |
| 2017/05/17 | 1,215 | 1,215 | 1,215 | 1,215 | +4 | +0.3% | 50 |
| 2017/05/16 | 1,210 | 1,211 | 1,210 | 1,211 | +7 | +0.6% | 110 |
| 2017/05/15 | 1,204 | 1,204 | 1,204 | 1,204 | -1 | -0.1% | 960 |
| 2017/05/12 | 1,208 | 1,218 | 1,205 | 1,205 | -13 | -1.1% | 300 |
| 2017/05/11 | 1,219 | 1,219 | 1,218 | 1,218 | -1 | -0.1% | 20 |
| 2017/05/10 | 1,209 | 1,219 | 1,209 | 1,219 | - | - | 90 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 1,199 | 1,207 | 1,199 | 1,207 | +22 | +1.9% | 760 |
| 2017/05/02 | 1,198 | 1,198 | 1,185 | 1,185 | - | - | 120 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 1,199 | 1,199 | 1,191 | 1,191 | +21 | +1.8% | 80 |
1801～
1850
件表示中 / 2731件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
