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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 2,040 | 2,054 | 2,039.5 | 2,052.5 | +24.5 | +1.2% | 233,300 |
| 2022/06/07 | 2,028.5 | 2,039.5 | 2,025.5 | 2,028 | +7 | +0.3% | 204,700 |
| 2022/06/06 | 1,999.5 | 2,022.5 | 1,999.5 | 2,021 | +5.5 | +0.3% | 167,200 |
| 2022/06/03 | 2,024 | 2,024.5 | 2,007 | 2,015.5 | +8.5 | +0.4% | 157,400 |
| 2022/06/02 | 2,013.5 | 2,013.5 | 2,000 | 2,007 | -15 | -0.7% | 118,300 |
| 2022/06/01 | 1,996.5 | 2,022 | 1,996.5 | 2,022 | +29.5 | +1.5% | 752,800 |
| 2022/05/31 | 2,000 | 2,008 | 1,990.5 | 1,992.5 | -10.5 | -0.5% | 412,400 |
| 2022/05/30 | 1,989.5 | 2,008.5 | 1,982.5 | 2,003 | +37.5 | +1.9% | 1,857,100 |
| 2022/05/27 | 1,982.5 | 1,982.5 | 1,964.5 | 1,965.5 | +10 | +0.5% | 3,065,600 |
| 2022/05/26 | 1,958 | 1,971.5 | 1,955.5 | 1,955.5 | -0.5 | ±0% | 2,826,900 |
| 2022/05/25 | 1,954.5 | 1,963 | 1,948 | 1,956 | -3.5 | -0.2% | 543,200 |
| 2022/05/24 | 1,976.5 | 1,977 | 1,958.5 | 1,959.5 | -14 | -0.7% | 1,037,400 |
| 2022/05/23 | 1,977 | 1,979 | 1,968 | 1,973.5 | +15.5 | +0.8% | 568,200 |
| 2022/05/20 | 1,941 | 1,959 | 1,938 | 1,958 | +19.5 | +1% | 686,400 |
| 2022/05/19 | 1,918.5 | 1,942 | 1,917 | 1,938.5 | -28 | -1.4% | 832,400 |
| 2022/05/18 | 1,957 | 1,971.5 | 1,953.5 | 1,966.5 | +21 | +1.1% | 578,900 |
| 2022/05/17 | 1,940 | 1,951 | 1,938 | 1,945.5 | +4 | +0.2% | 358,800 |
| 2022/05/16 | 1,967 | 1,967 | 1,937.5 | 1,941.5 | ±0 | ±0% | 616,300 |
| 2022/05/13 | 1,916 | 1,947.5 | 1,915.5 | 1,941.5 | +33.5 | +1.8% | 529,600 |
| 2022/05/12 | 1,912.5 | 1,926 | 1,903 | 1,908 | -24 | -1.2% | 373,700 |
| 2022/05/11 | 1,931 | 1,937.5 | 1,922 | 1,932 | -10 | -0.5% | 564,800 |
| 2022/05/10 | 1,936.5 | 1,945.5 | 1,917 | 1,942 | -16.5 | -0.8% | 787,000 |
| 2022/05/09 | 1,976 | 1,981 | 1,957 | 1,958.5 | -36.5 | -1.8% | 507,600 |
| 2022/05/06 | 1,980.5 | 2,000 | 1,970 | 1,995 | +20 | +1% | 113,200 |
| 2022/05/02 | 1,977.5 | 1,990 | 1,965.5 | 1,975 | -2.5 | -0.1% | 106,700 |
| 2022/04/28 | 1,940 | 1,980 | 1,940 | 1,977.5 | +37.5 | +1.9% | 121,300 |
| 2022/04/27 | 1,925.5 | 1,940 | 1,919.5 | 1,940 | -17.5 | -0.9% | 259,700 |
| 2022/04/26 | 1,962 | 1,964 | 1,950 | 1,957.5 | +4 | +0.2% | 191,200 |
| 2022/04/25 | 1,947 | 1,960 | 1,944 | 1,953.5 | -29.5 | -1.5% | 286,200 |
| 2022/04/22 | 1,982 | 1,988 | 1,971.5 | 1,983 | -24.5 | -1.2% | 284,300 |
| 2022/04/21 | 1,994 | 2,010.5 | 1,994 | 2,007.5 | +11 | +0.6% | 126,300 |
| 2022/04/20 | 1,994.5 | 2,006.5 | 1,985 | 1,996.5 | +21.5 | +1.1% | 299,600 |
| 2022/04/19 | 1,975 | 1,977.5 | 1,962 | 1,975 | +18 | +0.9% | 67,500 |
| 2022/04/18 | 1,959 | 1,963.5 | 1,940.5 | 1,957 | -20.5 | -1% | 446,800 |
| 2022/04/15 | 1,966.5 | 1,981.5 | 1,960 | 1,977.5 | -9 | -0.5% | 150,100 |
| 2022/04/14 | 1,973 | 1,988 | 1,971 | 1,986.5 | +19 | +1% | 103,900 |
| 2022/04/13 | 1,948.5 | 1,971.5 | 1,948 | 1,967.5 | +25 | +1.3% | 169,400 |
| 2022/04/12 | 1,957 | 1,961 | 1,939 | 1,942.5 | -27.5 | -1.4% | 62,300 |
| 2022/04/11 | 1,972 | 1,977 | 1,961 | 1,970 | -6 | -0.3% | 156,800 |
| 2022/04/08 | 1,985 | 1,987 | 1,962.5 | 1,976 | +2.5 | +0.1% | 121,600 |
| 2022/04/07 | 1,977 | 1,977 | 1,960 | 1,973.5 | -30.5 | -1.5% | 152,200 |
| 2022/04/06 | 2,014 | 2,016.5 | 2,000 | 2,004 | -27.5 | -1.4% | 125,500 |
| 2022/04/05 | 2,050 | 2,051.5 | 2,024 | 2,031.5 | -5 | -0.2% | 639,500 |
| 2022/04/04 | 2,026 | 2,036.5 | 2,022.5 | 2,036.5 | +13 | +0.6% | 149,400 |
| 2022/04/01 | 2,013 | 2,028 | 2,000 | 2,023.5 | -2.5 | -0.1% | 406,000 |
| 2022/03/31 | 2,025 | 2,051 | 2,025 | 2,026 | -23 | -1.1% | 524,400 |
| 2022/03/30 | 2,045.5 | 2,065.5 | 2,030.5 | 2,049 | ±0 | ±0% | 1,446,300 |
| 2022/03/29 | 2,044.5 | 2,049.5 | 2,038 | 2,049 | +14.5 | +0.7% | 224,200 |
| 2022/03/28 | 2,042 | 2,042 | 2,023 | 2,034.5 | -5 | -0.2% | 144,300 |
| 2022/03/25 | 2,055 | 2,057 | 2,032 | 2,039.5 | -3.5 | -0.2% | 206,400 |
651～
700
件表示中 / 3631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
