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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 2,767 | 2,786 | 2,761 | 2,779 | +17 | +0.6% | 250,103 |
| 2024/08/29 | 2,754 | 2,763 | 2,747 | 2,762 | +2 | +0.1% | 1,206,977 |
| 2024/08/28 | 2,742 | 2,762 | 2,740 | 2,760 | +9 | +0.3% | 94,957 |
| 2024/08/27 | 2,733 | 2,755 | 2,723 | 2,751 | +22 | +0.8% | 139,809 |
| 2024/08/26 | 2,737 | 2,743 | 2,715 | 2,729 | -25 | -0.9% | 156,291 |
| 2024/08/23 | 2,741 | 2,758 | 2,732 | 2,754 | +14 | +0.5% | 168,381 |
| 2024/08/22 | 2,734 | 2,746 | 2,725 | 2,740 | +8 | +0.3% | 93,672 |
| 2024/08/21 | 2,710 | 2,738 | 2,708 | 2,732 | -13 | -0.5% | 120,401 |
| 2024/08/20 | 2,739 | 2,750 | 2,724 | 2,745 | +34 | +1.3% | 986,612 |
| 2024/08/19 | 2,730 | 2,752 | 2,704 | 2,711 | -36 | -1.3% | 201,384 |
| 2024/08/16 | 2,737 | 2,752 | 2,715 | 2,747 | +79 | +3% | 237,885 |
| 2024/08/15 | 2,652 | 2,687 | 2,652 | 2,668 | +16 | +0.6% | 89,258 |
| 2024/08/14 | 2,643 | 2,667 | 2,629 | 2,652 | +27 | +1% | 430,431 |
| 2024/08/13 | 2,588 | 2,625 | 2,581 | 2,625 | +76 | +3% | 1,194,060 |
| 2024/08/09 | 2,569 | 2,579 | 2,509 | 2,549 | +34 | +1.4% | 1,226,062 |
| 2024/08/08 | 2,521 | 2,573 | 2,508 | 2,515 | -92 | -3.5% | 693,214 |
| 2024/08/07 | 2,437 | 2,609 | 2,431 | 2,607 | +146 | +5.9% | 1,574,200 |
| 2024/08/06 | 2,490 | 2,582 | 2,428 | 2,461 | +171 | +7.5% | 1,526,262 |
| 2024/08/05 | 2,450 | 2,469 | 2,260 | 2,290 | -310 | -11.9% | 1,862,040 |
| 2024/08/02 | 2,675 | 2,675 | 2,600 | 2,600 | -175 | -6.3% | 10,843,685 |
| 2024/08/01 | 2,840 | 2,840 | 2,754 | 2,775 | -98 | -3.4% | 277,762 |
| 2024/07/31 | 2,800 | 2,874 | 2,792 | 2,873 | +26 | +0.9% | 462,568 |
| 2024/07/30 | 2,817 | 2,875 | 2,803 | 2,847 | +14 | +0.5% | 1,958,037 |
| 2024/07/29 | 2,810 | 2,840 | 2,797 | 2,833 | +59 | +2.1% | 302,545 |
| 2024/07/26 | 2,778 | 2,798 | 2,764 | 2,774 | -3 | -0.1% | 171,112 |
| 2024/07/25 | 2,814 | 2,815 | 2,775 | 2,777 | -86 | -3% | 483,876 |
| 2024/07/24 | 2,893 | 2,902 | 2,862 | 2,863 | -41 | -1.4% | 222,447 |
| 2024/07/23 | 2,917 | 2,926 | 2,899 | 2,904 | +6 | +0.2% | 406,982 |
| 2024/07/22 | 2,925 | 2,934 | 2,897 | 2,898 | -21 | -0.7% | 187,801 |
| 2024/07/19 | 2,936 | 2,945 | 2,917 | 2,919 | -26 | -0.9% | 1,438,320 |
| 2024/07/18 | 2,945 | 2,970 | 2,938 | 2,945 | -50 | -1.7% | 3,704,818 |
| 2024/07/17 | 2,996 | 3,005 | 2,985 | 2,995 | +1 | ±0% | 455,306 |
| 2024/07/16 | 2,980 | 2,997 | 2,976 | 2,994 | +25 | +0.8% | 862,766 |
| 2024/07/12 | 2,974 | 2,989 | 2,958 | 2,969 | -51 | -1.7% | 291,662 |
| 2024/07/11 | 3,015 | 3,025 | 3,000 | 3,020 | +26 | +0.9% | 117,239 |
| 2024/07/10 | 2,965 | 2,994 | 2,960 | 2,994 | +23 | +0.8% | 131,225 |
| 2024/07/09 | 2,946 | 2,982 | 2,943 | 2,971 | +25 | +0.8% | 264,232 |
| 2024/07/08 | 2,954 | 2,962 | 2,939 | 2,946 | -12 | -0.4% | 552,093 |
| 2024/07/05 | 2,975 | 2,985 | 2,953 | 2,958 | -72 | -2.4% | 230,164 |
| 2024/07/04 | 3,020 | 3,035 | 3,010 | 3,030 | +31 | +1% | 232,703 |
| 2024/07/03 | 2,990 | 3,010 | 2,981 | 2,999 | +15 | +0.5% | 296,708 |
| 2024/07/02 | 2,955 | 2,992 | 2,951 | 2,984 | +33 | +1.1% | 454,537 |
| 2024/07/01 | 2,959 | 2,969 | 2,945 | 2,951 | +12 | +0.4% | 269,516 |
| 2024/06/28 | 2,931 | 2,951 | 2,931 | 2,939 | +22 | +0.8% | 315,760 |
| 2024/06/27 | 2,920 | 2,924 | 2,908 | 2,917 | -7 | -0.2% | 595,037 |
| 2024/06/26 | 2,914 | 2,932 | 2,905 | 2,924 | +16 | +0.6% | 245,267 |
| 2024/06/25 | 2,878 | 2,913 | 2,877 | 2,908 | +45 | +1.6% | 666,614 |
| 2024/06/24 | 2,844 | 2,873 | 2,844 | 2,863 | +21 | +0.7% | 406,429 |
| 2024/06/21 | 2,853 | 2,872 | 2,842 | 2,842 | -7 | -0.2% | 668,276 |
| 2024/06/20 | 2,847 | 2,850 | 2,825 | 2,849 | -1 | ±0% | 326,893 |
101～
150
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
