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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 2,031 | 2,032 | 2,023 | 2,028 | -16 | -0.8% | 128,600 |
| 2022/08/17 | 2,027.5 | 2,044 | 2,027.5 | 2,044 | +25.5 | +1.3% | 1,054,300 |
| 2022/08/16 | 2,020.5 | 2,021 | 2,014 | 2,018.5 | -3 | -0.1% | 236,500 |
| 2022/08/15 | 2,013.5 | 2,023 | 2,013.5 | 2,021.5 | +10.5 | +0.5% | 930,200 |
| 2022/08/12 | 2,000.5 | 2,023 | 1,999 | 2,011 | +42 | +2.1% | 308,000 |
| 2022/08/10 | 1,973 | 1,973.5 | 1,961 | 1,969 | -5.5 | -0.3% | 91,300 |
| 2022/08/09 | 1,985.5 | 1,988 | 1,972.5 | 1,974.5 | -12.5 | -0.6% | 204,200 |
| 2022/08/08 | 1,978.5 | 1,989 | 1,977 | 1,987 | +3.5 | +0.2% | 260,800 |
| 2022/08/05 | 1,964 | 1,984.5 | 1,964 | 1,983.5 | +15.5 | +0.8% | 108,700 |
| 2022/08/04 | 1,975 | 1,975 | 1,965.5 | 1,968 | +2.5 | +0.1% | 54,000 |
| 2022/08/03 | 1,966.5 | 1,971 | 1,962 | 1,965.5 | +5 | +0.3% | 47,800 |
| 2022/08/02 | 1,983.5 | 1,983.5 | 1,960 | 1,960.5 | -35.5 | -1.8% | 142,500 |
| 2022/08/01 | 1,979.5 | 1,997.5 | 1,972.5 | 1,996 | +18.5 | +0.9% | 240,200 |
| 2022/07/29 | 1,989 | 1,989 | 1,973 | 1,977.5 | -6 | -0.3% | 148,200 |
| 2022/07/28 | 1,993.5 | 1,995 | 1,977.5 | 1,983.5 | ±0 | ±0% | 109,800 |
| 2022/07/27 | 1,975 | 1,986 | 1,972.5 | 1,983.5 | +3.5 | +0.2% | 43,900 |
| 2022/07/26 | 1,982 | 1,985 | 1,976.5 | 1,980 | +2.5 | +0.1% | 31,000 |
| 2022/07/25 | 1,980.5 | 1,991 | 1,977 | 1,977.5 | -14.5 | -0.7% | 121,300 |
| 2022/07/22 | 1,987 | 1,995 | 1,981 | 1,992 | +5 | +0.3% | 119,500 |
| 2022/07/21 | 1,974.5 | 1,988.5 | 1,973 | 1,987 | +5 | +0.3% | 622,200 |
| 2022/07/20 | 1,968.5 | 1,982.5 | 1,966 | 1,982 | +45 | +2.3% | 964,200 |
| 2022/07/19 | 1,942 | 1,944 | 1,927.5 | 1,937 | +9.5 | +0.5% | 316,900 |
| 2022/07/15 | 1,934.5 | 1,935 | 1,915 | 1,927.5 | -4.5 | -0.2% | 72,400 |
| 2022/07/14 | 1,915 | 1,932.5 | 1,912 | 1,932 | +9 | +0.5% | 165,900 |
| 2022/07/13 | 1,922.5 | 1,930 | 1,921.5 | 1,923 | +3.5 | +0.2% | 75,800 |
| 2022/07/12 | 1,943 | 1,943 | 1,914 | 1,919.5 | -29 | -1.5% | 106,000 |
| 2022/07/11 | 1,953 | 1,961 | 1,940 | 1,948.5 | +20.5 | +1.1% | 432,700 |
| 2022/07/08 | 1,923.5 | 1,944.5 | 1,920 | 1,928 | +10.5 | +0.5% | 332,200 |
| 2022/07/07 | 1,906 | 1,920 | 1,892 | 1,917.5 | -32.5 | -1.7% | 333,300 |
| 2022/07/06 | 1,942 | 1,950 | 1,932 | 1,950 | -12.5 | -0.6% | 758,700 |
| 2022/07/05 | 1,965.5 | 1,968.5 | 1,955 | 1,962.5 | +12 | +0.6% | 120,900 |
| 2022/07/04 | 1,959 | 1,959 | 1,939 | 1,950.5 | +24.5 | +1.3% | 291,300 |
| 2022/07/01 | 1,956 | 1,964 | 1,921 | 1,926 | -30 | -1.5% | 1,186,300 |
| 2022/06/30 | 1,971.5 | 1,973.5 | 1,950 | 1,956 | -17.5 | -0.9% | 472,400 |
| 2022/06/29 | 1,975 | 1,980.5 | 1,971 | 1,973.5 | -13 | -0.7% | 43,700 |
| 2022/06/28 | 1,965 | 1,986.5 | 1,965 | 1,986.5 | +20 | +1% | 156,800 |
| 2022/06/27 | 1,968 | 1,969 | 1,957 | 1,966.5 | +20.5 | +1.1% | 159,300 |
| 2022/06/24 | 1,929 | 1,946.5 | 1,926.5 | 1,946 | +15.5 | +0.8% | 156,500 |
| 2022/06/23 | 1,930 | 1,947 | 1,925.5 | 1,930.5 | +1 | +0.1% | 526,800 |
| 2022/06/22 | 1,950.5 | 1,950.5 | 1,929.5 | 1,929.5 | -5.5 | -0.3% | 185,300 |
| 2022/06/21 | 1,920 | 1,943.5 | 1,913.5 | 1,935 | +37.5 | +2% | 156,500 |
| 2022/06/20 | 1,926 | 1,926 | 1,885.5 | 1,897.5 | -17.5 | -0.9% | 556,600 |
| 2022/06/17 | 1,894.5 | 1,922 | 1,892 | 1,915 | -33 | -1.7% | 664,700 |
| 2022/06/16 | 1,961 | 1,974.5 | 1,946 | 1,948 | +14.5 | +0.7% | 524,300 |
| 2022/06/15 | 1,954.5 | 1,957.5 | 1,933.5 | 1,933.5 | -25 | -1.3% | 597,800 |
| 2022/06/14 | 1,949.5 | 1,961.5 | 1,945 | 1,958.5 | -23.5 | -1.2% | 1,195,500 |
| 2022/06/13 | 1,985 | 1,991 | 1,977 | 1,982 | -43 | -2.1% | 1,581,500 |
| 2022/06/10 | 2,034.5 | 2,037 | 2,024 | 2,025 | -27.5 | -1.3% | 762,000 |
| 2022/06/09 | 2,046.5 | 2,062 | 2,046.5 | 2,052.5 | ±0 | ±0% | 746,500 |
| 2022/06/08 | 2,040 | 2,054 | 2,039.5 | 2,052.5 | +24.5 | +1.2% | 233,300 |
601～
650
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
