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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 2,072 | 2,076 | 2,062 | 2,069.5 | +11.5 | +0.6% | 254,700 |
| 2023/03/29 | 2,035 | 2,058 | 2,033 | 2,058 | +27 | +1.3% | 151,900 |
| 2023/03/28 | 2,038.5 | 2,038.5 | 2,025 | 2,031 | +6.5 | +0.3% | 79,000 |
| 2023/03/27 | 2,028.5 | 2,030.5 | 2,018.5 | 2,024.5 | +6 | +0.3% | 138,400 |
| 2023/03/24 | 2,015 | 2,020.5 | 2,008.5 | 2,018.5 | -2 | -0.1% | 238,400 |
| 2023/03/23 | 2,008.5 | 2,024 | 2,000 | 2,020.5 | -5.5 | -0.3% | 105,100 |
| 2023/03/22 | 2,027.5 | 2,033 | 2,021 | 2,026 | +34.5 | +1.7% | 212,100 |
| 2023/03/20 | 2,011.5 | 2,018.5 | 1,991.5 | 1,991.5 | -31 | -1.5% | 112,500 |
| 2023/03/17 | 2,013 | 2,024 | 2,010 | 2,022.5 | +22.5 | +1.1% | 161,700 |
| 2023/03/16 | 1,974 | 2,000 | 1,971 | 2,000 | -23 | -1.1% | 461,100 |
| 2023/03/15 | 2,035 | 2,035 | 2,014.5 | 2,023 | +13 | +0.6% | 321,400 |
| 2023/03/14 | 2,027.5 | 2,027.5 | 1,996.5 | 2,010 | -54 | -2.6% | 589,400 |
| 2023/03/13 | 2,075 | 2,075 | 2,049.5 | 2,064 | -31 | -1.5% | 781,400 |
| 2023/03/10 | 2,112.5 | 2,118 | 2,094 | 2,095 | -41.5 | -1.9% | 1,129,300 |
| 2023/03/09 | 2,130 | 2,138.5 | 2,130 | 2,136.5 | +20 | +0.9% | 845,700 |
| 2023/03/08 | 2,107 | 2,118.5 | 2,107 | 2,116.5 | +7 | +0.3% | 765,300 |
| 2023/03/07 | 2,100 | 2,112 | 2,100 | 2,109.5 | +8 | +0.4% | 705,100 |
| 2023/03/06 | 2,099.5 | 2,104 | 2,096.5 | 2,101.5 | +19 | +0.9% | 105,400 |
| 2023/03/03 | 2,069.5 | 2,086.5 | 2,069.5 | 2,082.5 | +25 | +1.2% | 306,300 |
| 2023/03/02 | 2,064 | 2,069.5 | 2,054.5 | 2,057.5 | -4 | -0.2% | 196,600 |
| 2023/03/01 | 2,054 | 2,062 | 2,048.5 | 2,061.5 | +4.5 | +0.2% | 92,100 |
| 2023/02/28 | 2,061 | 2,065 | 2,053.5 | 2,057 | -1 | ±0% | 232,000 |
| 2023/02/27 | 2,046.5 | 2,058 | 2,046.5 | 2,058 | +7.5 | +0.4% | 42,100 |
| 2023/02/24 | 2,039.5 | 2,053 | 2,038 | 2,050.5 | +10.5 | +0.5% | 85,200 |
| 2023/02/22 | 2,048 | 2,050 | 2,033 | 2,040 | -19 | -0.9% | 102,700 |
| 2023/02/21 | 2,062 | 2,067 | 2,055.5 | 2,059 | -2.5 | -0.1% | 38,900 |
| 2023/02/20 | 2,057.5 | 2,063.5 | 2,054 | 2,061.5 | +7 | +0.3% | 47,400 |
| 2023/02/17 | 2,050 | 2,061 | 2,050 | 2,054.5 | -9.5 | -0.5% | 96,200 |
| 2023/02/16 | 2,061.5 | 2,066 | 2,058.5 | 2,064 | +13 | +0.6% | 64,200 |
| 2023/02/15 | 2,062 | 2,063 | 2,048 | 2,051 | -4.5 | -0.2% | 74,900 |
| 2023/02/14 | 2,059.5 | 2,060 | 2,051 | 2,055.5 | +17 | +0.8% | 179,700 |
| 2023/02/13 | 2,046.5 | 2,050 | 2,032.5 | 2,038.5 | -9.5 | -0.5% | 53,200 |
| 2023/02/10 | 2,049 | 2,064 | 2,044.5 | 2,048 | +0.5 | ±0% | 413,200 |
| 2023/02/09 | 2,040 | 2,051 | 2,038 | 2,047.5 | +1.5 | +0.1% | 131,800 |
| 2023/02/08 | 2,050.5 | 2,053 | 2,042 | 2,046 | +1 | ±0% | 242,200 |
| 2023/02/07 | 2,048 | 2,053 | 2,045 | 2,045 | +4.5 | +0.2% | 20,100 |
| 2023/02/06 | 2,049 | 2,051.5 | 2,039 | 2,040.5 | +9 | +0.4% | 96,500 |
| 2023/02/03 | 2,024 | 2,036.5 | 2,023 | 2,031.5 | +4.5 | +0.2% | 202,100 |
| 2023/02/02 | 2,038 | 2,039 | 2,025 | 2,027 | -8 | -0.4% | 63,800 |
| 2023/02/01 | 2,050.5 | 2,052.5 | 2,034.5 | 2,035 | -1.5 | -0.1% | 183,300 |
| 2023/01/31 | 2,051 | 2,054.5 | 2,035.5 | 2,036.5 | -8.5 | -0.4% | 86,200 |
| 2023/01/30 | 2,045.5 | 2,050 | 2,040.5 | 2,045 | ±0 | ±0% | 132,500 |
| 2023/01/27 | 2,045.5 | 2,049.5 | 2,039.5 | 2,045 | +3.5 | +0.2% | 154,100 |
| 2023/01/26 | 2,048 | 2,051 | 2,037 | 2,041.5 | -0.5 | ±0% | 135,700 |
| 2023/01/25 | 2,031 | 2,046 | 2,030 | 2,042 | +7.5 | +0.4% | 249,800 |
| 2023/01/24 | 2,023 | 2,037 | 2,020 | 2,034.5 | +27.5 | +1.4% | 301,500 |
| 2023/01/23 | 2,006.5 | 2,010 | 2,000 | 2,007 | +20 | +1% | 135,500 |
| 2023/01/20 | 1,973 | 1,988 | 1,972.5 | 1,987 | +11.5 | +0.6% | 378,500 |
| 2023/01/19 | 1,983 | 1,988.5 | 1,975.5 | 1,975.5 | -19.5 | -1% | 127,700 |
| 2023/01/18 | 1,970.5 | 1,998 | 1,963 | 1,995 | +32.5 | +1.7% | 653,600 |
451～
500
件表示中 / 3630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
