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 |
|---|---|---|---|---|---|---|---|
| 2024/11/14 | 2,812 | 2,834 | 2,799 | 2,799 | -5 | -0.2% | 85,767 |
| 2024/11/13 | 2,838 | 2,841 | 2,797 | 2,804 | -33 | -1.2% | 80,065 |
| 2024/11/12 | 2,851 | 2,869 | 2,831 | 2,837 | +3 | +0.1% | 169,118 |
| 2024/11/11 | 2,839 | 2,852 | 2,829 | 2,834 | ±0 | ±0% | 64,505 |
| 2024/11/08 | 2,866 | 2,871 | 2,832 | 2,834 | -11 | -0.4% | 99,790 |
| 2024/11/07 | 2,846 | 2,863 | 2,813 | 2,845 | +49 | +1.8% | 166,581 |
| 2024/11/06 | 2,777 | 2,831 | 2,767 | 2,796 | +33 | +1.2% | 269,062 |
| 2024/11/05 | 2,745 | 2,768 | 2,737 | 2,763 | +25 | +0.9% | 253,700 |
| 2024/11/01 | 2,749 | 2,768 | 2,732 | 2,738 | -49 | -1.8% | 92,127 |
| 2024/10/31 | 2,787 | 2,800 | 2,776 | 2,787 | -18 | -0.6% | 100,544 |
| 2024/10/30 | 2,785 | 2,811 | 2,785 | 2,805 | +30 | +1.1% | 72,179 |
| 2024/10/29 | 2,753 | 2,780 | 2,750 | 2,775 | +23 | +0.8% | 114,869 |
| 2024/10/28 | 2,700 | 2,760 | 2,699 | 2,752 | +43 | +1.6% | 83,410 |
| 2024/10/25 | 2,717 | 2,723 | 2,698 | 2,709 | -23 | -0.8% | 107,148 |
| 2024/10/24 | 2,705 | 2,738 | 2,698 | 2,732 | +4 | +0.1% | 183,538 |
| 2024/10/23 | 2,743 | 2,757 | 2,725 | 2,728 | -15 | -0.5% | 60,178 |
| 2024/10/22 | 2,773 | 2,776 | 2,729 | 2,743 | -32 | -1.2% | 110,068 |
| 2024/10/21 | 2,786 | 2,789 | 2,770 | 2,775 | -10 | -0.4% | 69,211 |
| 2024/10/18 | 2,792 | 2,799 | 2,779 | 2,785 | ±0 | ±0% | 61,948 |
| 2024/10/17 | 2,796 | 2,804 | 2,781 | 2,785 | -1 | ±0% | 79,011 |
| 2024/10/16 | 2,783 | 2,807 | 2,773 | 2,786 | -38 | -1.3% | 111,979 |
| 2024/10/15 | 2,834 | 2,841 | 2,819 | 2,824 | +18 | +0.6% | 145,876 |
| 2024/10/11 | 2,810 | 2,822 | 2,801 | 2,806 | -3 | -0.1% | 113,831 |
| 2024/10/10 | 2,824 | 2,825 | 2,805 | 2,809 | +4 | +0.1% | 152,466 |
| 2024/10/09 | 2,821 | 2,823 | 2,791 | 2,805 | +11 | +0.4% | 68,125 |
| 2024/10/08 | 2,807 | 2,815 | 2,787 | 2,794 | -43 | -1.5% | 619,077 |
| 2024/10/07 | 2,840 | 2,850 | 2,829 | 2,837 | +49 | +1.8% | 211,177 |
| 2024/10/04 | 2,782 | 2,796 | 2,780 | 2,788 | +8 | +0.3% | 156,574 |
| 2024/10/03 | 2,805 | 2,808 | 2,774 | 2,780 | +37 | +1.3% | 134,630 |
| 2024/10/02 | 2,748 | 2,774 | 2,733 | 2,743 | -40 | -1.4% | 172,577 |
| 2024/10/01 | 2,760 | 2,793 | 2,755 | 2,783 | +40 | +1.5% | 73,203 |
| 2024/09/30 | 2,735 | 2,765 | 2,730 | 2,743 | -96 | -3.4% | 197,924 |
| 2024/09/27 | 2,801 | 2,843 | 2,792 | 2,839 | +57 | +2% | 546,058 |
| 2024/09/26 | 2,746 | 2,785 | 2,745 | 2,782 | +62 | +2.3% | 1,311,319 |
| 2024/09/25 | 2,722 | 2,730 | 2,713 | 2,720 | -7 | -0.3% | 89,274 |
| 2024/09/24 | 2,741 | 2,747 | 2,722 | 2,727 | +20 | +0.7% | 85,407 |
| 2024/09/20 | 2,730 | 2,734 | 2,707 | 2,707 | +24 | +0.9% | 135,944 |
| 2024/09/19 | 2,673 | 2,700 | 2,673 | 2,683 | +57 | +2.2% | 81,293 |
| 2024/09/18 | 2,646 | 2,650 | 2,611 | 2,626 | ±0 | ±0% | 80,754 |
| 2024/09/17 | 2,640 | 2,647 | 2,585 | 2,626 | -13 | -0.5% | 1,650,166 |
| 2024/09/13 | 2,655 | 2,655 | 2,630 | 2,639 | -20 | -0.8% | 35,821 |
| 2024/09/12 | 2,655 | 2,673 | 2,639 | 2,659 | +65 | +2.5% | 72,146 |
| 2024/09/11 | 2,626 | 2,632 | 2,574 | 2,594 | -48 | -1.8% | 204,790 |
| 2024/09/10 | 2,656 | 2,671 | 2,641 | 2,642 | -4 | -0.2% | 183,881 |
| 2024/09/09 | 2,593 | 2,653 | 2,588 | 2,646 | -18 | -0.7% | 1,476,548 |
| 2024/09/06 | 2,687 | 2,696 | 2,653 | 2,664 | -22 | -0.8% | 2,425,256 |
| 2024/09/05 | 2,668 | 2,723 | 2,660 | 2,686 | -14 | -0.5% | 165,331 |
| 2024/09/04 | 2,719 | 2,739 | 2,693 | 2,700 | -101 | -3.6% | 298,963 |
| 2024/09/03 | 2,787 | 2,812 | 2,786 | 2,801 | +15 | +0.5% | 135,107 |
| 2024/09/02 | 2,804 | 2,805 | 2,770 | 2,786 | +7 | +0.3% | 204,837 |
51～
100
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
