上場インデックスファンドＴＯＰＩＸ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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 2,872 | 2,884 | 2,869 | 2,879 | +19 | +0.7% | 243,029 |
| 2025/01/28 | 2,848 | 2,878 | 2,833 | 2,860 | ±0 | ±0% | 272,616 |
| 2025/01/27 | 2,874 | 2,885 | 2,856 | 2,860 | +2 | +0.1% | 137,766 |
| 2025/01/24 | 2,861 | 2,877 | 2,846 | 2,858 | -6 | -0.2% | 797,246 |
| 2025/01/23 | 2,849 | 2,864 | 2,839 | 2,864 | +24 | +0.8% | 775,175 |
| 2025/01/22 | 2,835 | 2,844 | 2,830 | 2,840 | +27 | +1% | 91,690 |
| 2025/01/21 | 2,830 | 2,833 | 2,794 | 2,813 | +1 | ±0% | 177,123 |
| 2025/01/20 | 2,797 | 2,822 | 2,797 | 2,812 | +32 | +1.2% | 156,233 |
| 2025/01/17 | 2,780 | 2,781 | 2,748 | 2,780 | -6 | -0.2% | 262,433 |
| 2025/01/16 | 2,806 | 2,817 | 2,786 | 2,786 | -7 | -0.3% | 108,859 |
| 2025/01/15 | 2,804 | 2,809 | 2,783 | 2,793 | +12 | +0.4% | 258,968 |
| 2025/01/14 | 2,811 | 2,815 | 2,769 | 2,781 | -35 | -1.2% | 257,058 |
| 2025/01/10 | 2,825 | 2,838 | 2,816 | 2,816 | -22 | -0.8% | 140,092 |
| 2025/01/09 | 2,864 | 2,866 | 2,829 | 2,838 | -33 | -1.1% | 118,803 |
| 2025/01/08 | 2,877 | 2,881 | 2,863 | 2,871 | -17 | -0.6% | 123,932 |
| 2025/01/07 | 2,874 | 2,902 | 2,861 | 2,888 | +29 | +1% | 198,718 |
| 2025/01/06 | 2,891 | 2,898 | 2,850 | 2,859 | -27 | -0.9% | 603,512 |
| 2024/12/30 | 2,909 | 2,917 | 2,881 | 2,886 | -18 | -0.6% | 419,982 |
| 2024/12/27 | 2,880 | 2,910 | 2,880 | 2,904 | +38 | +1.3% | 511,466 |
| 2024/12/26 | 2,833 | 2,867 | 2,833 | 2,866 | +36 | +1.3% | 154,323 |
| 2024/12/25 | 2,830 | 2,832 | 2,805 | 2,830 | +5 | +0.2% | 328,383 |
| 2024/12/24 | 2,832 | 2,832 | 2,822 | 2,825 | -3 | -0.1% | 281,384 |
| 2024/12/23 | 2,815 | 2,828 | 2,807 | 2,828 | +27 | +1% | 283,176 |
| 2024/12/20 | 2,821 | 2,826 | 2,800 | 2,801 | -6 | -0.2% | 412,349 |
| 2024/12/19 | 2,772 | 2,819 | 2,767 | 2,807 | -15 | -0.5% | 571,091 |
| 2024/12/18 | 2,822 | 2,839 | 2,820 | 2,822 | +1 | ±0% | 433,862 |
| 2024/12/17 | 2,839 | 2,861 | 2,821 | 2,821 | -13 | -0.5% | 9,034,367 |
| 2024/12/16 | 2,844 | 2,853 | 2,832 | 2,834 | -16 | -0.6% | 8,441,630 |
| 2024/12/13 | 2,855 | 2,855 | 2,830 | 2,850 | -24 | -0.8% | 228,269 |
| 2024/12/12 | 2,870 | 2,888 | 2,870 | 2,874 | +29 | +1% | 212,939 |
| 2024/12/11 | 2,842 | 2,849 | 2,833 | 2,845 | +9 | +0.3% | 60,550 |
| 2024/12/10 | 2,855 | 2,860 | 2,835 | 2,836 | +9 | +0.3% | 131,047 |
| 2024/12/09 | 2,838 | 2,842 | 2,819 | 2,827 | +9 | +0.3% | 159,718 |
| 2024/12/06 | 2,839 | 2,843 | 2,816 | 2,818 | -14 | -0.5% | 52,766 |
| 2024/12/05 | 2,859 | 2,859 | 2,832 | 2,832 | +2 | +0.1% | 50,637 |
| 2024/12/04 | 2,850 | 2,860 | 2,830 | 2,830 | -14 | -0.5% | 95,010 |
| 2024/12/03 | 2,823 | 2,865 | 2,823 | 2,844 | +37 | +1.3% | 112,197 |
| 2024/12/02 | 2,781 | 2,816 | 2,779 | 2,807 | +37 | +1.3% | 67,486 |
| 2024/11/29 | 2,779 | 2,782 | 2,765 | 2,770 | -9 | -0.3% | 45,925 |
| 2024/11/28 | 2,753 | 2,789 | 2,748 | 2,779 | +20 | +0.7% | 70,480 |
| 2024/11/27 | 2,781 | 2,781 | 2,750 | 2,759 | -24 | -0.9% | 125,051 |
| 2024/11/26 | 2,800 | 2,800 | 2,766 | 2,783 | -18 | -0.6% | 120,207 |
| 2024/11/25 | 2,818 | 2,832 | 2,801 | 2,801 | +11 | +0.4% | 76,655 |
| 2024/11/22 | 2,785 | 2,802 | 2,783 | 2,790 | +8 | +0.3% | 146,259 |
| 2024/11/21 | 2,794 | 2,799 | 2,778 | 2,782 | -15 | -0.5% | 48,128 |
| 2024/11/20 | 2,807 | 2,819 | 2,789 | 2,797 | -6 | -0.2% | 40,152 |
| 2024/11/19 | 2,799 | 2,814 | 2,789 | 2,803 | +11 | +0.4% | 31,312 |
| 2024/11/18 | 2,788 | 2,805 | 2,783 | 2,792 | -14 | -0.5% | 128,572 |
| 2024/11/15 | 2,820 | 2,830 | 2,806 | 2,806 | +7 | +0.3% | 3,429,675 |
| 2024/11/14 | 2,812 | 2,834 | 2,799 | 2,799 | -5 | -0.2% | 85,767 |
1～
50
件表示中 / 3629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
