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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,009 | 3,016 | 2,989 | 2,994 | +8 | +0.3% | 599,588 |
| 2025/06/27 | 2,965 | 2,990 | 2,962 | 2,986 | +42 | +1.4% | 226,157 |
| 2025/06/26 | 2,922 | 2,945 | 2,922 | 2,944 | +23 | +0.8% | 157,665 |
| 2025/06/25 | 2,930 | 2,931 | 2,907 | 2,921 | +3 | +0.1% | 180,873 |
| 2025/06/24 | 2,928 | 2,938 | 2,913 | 2,918 | +20 | +0.7% | 377,041 |
| 2025/06/23 | 2,898 | 2,900 | 2,884 | 2,898 | -12 | -0.4% | 132,880 |
| 2025/06/20 | 2,926 | 2,933 | 2,910 | 2,910 | -18 | -0.6% | 83,786 |
| 2025/06/19 | 2,944 | 2,947 | 2,924 | 2,928 | -21 | -0.7% | 263,970 |
| 2025/06/18 | 2,914 | 2,949 | 2,914 | 2,949 | +24 | +0.8% | 134,913 |
| 2025/06/17 | 2,916 | 2,925 | 2,915 | 2,925 | +11 | +0.4% | 155,292 |
| 2025/06/16 | 2,911 | 2,923 | 2,903 | 2,914 | +24 | +0.8% | 181,821 |
| 2025/06/13 | 2,909 | 2,913 | 2,879 | 2,890 | -28 | -1% | 267,294 |
| 2025/06/12 | 2,924 | 2,932 | 2,912 | 2,918 | -11 | -0.4% | 341,146 |
| 2025/06/11 | 2,937 | 2,937 | 2,921 | 2,929 | +8 | +0.3% | 148,267 |
| 2025/06/10 | 2,930 | 2,942 | 2,918 | 2,921 | -1 | ±0% | 118,754 |
| 2025/06/09 | 2,927 | 2,931 | 2,921 | 2,922 | +9 | +0.3% | 76,885 |
| 2025/06/06 | 2,899 | 2,913 | 2,899 | 2,913 | +20 | +0.7% | 593,034 |
| 2025/06/05 | 2,906 | 2,908 | 2,890 | 2,893 | -27 | -0.9% | 645,595 |
| 2025/06/04 | 2,923 | 2,931 | 2,919 | 2,920 | +11 | +0.4% | 77,757 |
| 2025/06/03 | 2,918 | 2,924 | 2,908 | 2,909 | -4 | -0.1% | 181,267 |
| 2025/06/02 | 2,920 | 2,920 | 2,903 | 2,913 | -28 | -1% | 182,189 |
| 2025/05/30 | 2,911 | 2,950 | 2,911 | 2,941 | -11 | -0.4% | 86,927 |
| 2025/05/29 | 2,929 | 2,954 | 2,927 | 2,952 | +42 | +1.4% | 191,285 |
| 2025/05/28 | 2,932 | 2,938 | 2,907 | 2,910 | +2 | +0.1% | 123,169 |
| 2025/05/27 | 2,888 | 2,910 | 2,882 | 2,908 | +19 | +0.7% | 117,722 |
| 2025/05/26 | 2,880 | 2,892 | 2,873 | 2,889 | +17 | +0.6% | 138,141 |
| 2025/05/23 | 2,861 | 2,880 | 2,861 | 2,872 | +24 | +0.8% | 59,062 |
| 2025/05/22 | 2,848 | 2,860 | 2,840 | 2,848 | -20 | -0.7% | 120,125 |
| 2025/05/21 | 2,884 | 2,889 | 2,866 | 2,868 | -5 | -0.2% | 106,806 |
| 2025/05/20 | 2,890 | 2,896 | 2,868 | 2,873 | +1 | ±0% | 210,317 |
| 2025/05/19 | 2,871 | 2,880 | 2,866 | 2,872 | -2 | -0.1% | 92,326 |
| 2025/05/16 | 2,881 | 2,881 | 2,859 | 2,874 | +2 | +0.1% | 100,521 |
| 2025/05/15 | 2,875 | 2,885 | 2,865 | 2,872 | -25 | -0.9% | 66,466 |
| 2025/05/14 | 2,907 | 2,909 | 2,870 | 2,897 | -14 | -0.5% | 431,084 |
| 2025/05/13 | 2,930 | 2,934 | 2,908 | 2,911 | +31 | +1.1% | 1,198,673 |
| 2025/05/12 | 2,880 | 2,881 | 2,858 | 2,880 | +16 | +0.6% | 183,283 |
| 2025/05/09 | 2,864 | 2,873 | 2,855 | 2,864 | +28 | +1% | 329,365 |
| 2025/05/08 | 2,829 | 2,836 | 2,807 | 2,836 | +11 | +0.4% | 425,257 |
| 2025/05/07 | 2,832 | 2,840 | 2,817 | 2,825 | +3 | +0.1% | 218,170 |
| 2025/05/02 | 2,817 | 2,837 | 2,810 | 2,822 | +14 | +0.5% | 593,026 |
| 2025/05/01 | 2,801 | 2,816 | 2,789 | 2,808 | +10 | +0.4% | 324,255 |
| 2025/04/30 | 2,797 | 2,804 | 2,781 | 2,798 | +19 | +0.7% | 297,648 |
| 2025/04/28 | 2,780 | 2,797 | 2,776 | 2,779 | +19 | +0.7% | 340,652 |
| 2025/04/25 | 2,740 | 2,767 | 2,740 | 2,760 | +42 | +1.5% | 360,124 |
| 2025/04/24 | 2,738 | 2,738 | 2,713 | 2,718 | +6 | +0.2% | 160,707 |
| 2025/04/23 | 2,721 | 2,722 | 2,697 | 2,712 | +58 | +2.2% | 225,249 |
| 2025/04/22 | 2,644 | 2,659 | 2,639 | 2,654 | +3 | +0.1% | 500,287 |
| 2025/04/21 | 2,667 | 2,674 | 2,643 | 2,651 | -34 | -1.3% | 215,650 |
| 2025/04/18 | 2,669 | 2,686 | 2,654 | 2,685 | +30 | +1.1% | 473,711 |
| 2025/04/17 | 2,623 | 2,655 | 2,617 | 2,655 | +34 | +1.3% | 587,774 |
1～
50
件表示中 / 3731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
