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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 1,816 | 1,817 | 1,806 | 1,809 | +2 | +0.1% | 520,400 |
| 2018/09/19 | 1,806 | 1,815 | 1,802 | 1,807 | +25 | +1.4% | 2,132,800 |
| 2018/09/18 | 1,747 | 1,785 | 1,747 | 1,782 | +32 | +1.8% | 287,500 |
| 2018/09/14 | 1,745 | 1,753 | 1,744 | 1,750 | +18 | +1% | 262,400 |
| 2018/09/13 | 1,717 | 1,739 | 1,716 | 1,732 | +18 | +1.1% | 502,400 |
| 2018/09/12 | 1,723 | 1,723 | 1,705 | 1,714 | -7 | -0.4% | 130,700 |
| 2018/09/11 | 1,713 | 1,721 | 1,711 | 1,721 | +13 | +0.8% | 268,600 |
| 2018/09/10 | 1,701 | 1,713 | 1,701 | 1,708 | +1 | +0.1% | 157,200 |
| 2018/09/07 | 1,706 | 1,708 | 1,695 | 1,707 | -8 | -0.5% | 783,700 |
| 2018/09/06 | 1,718 | 1,720 | 1,712 | 1,715 | -14 | -0.8% | 335,700 |
| 2018/09/05 | 1,736 | 1,736 | 1,723 | 1,729 | -12 | -0.7% | 300,500 |
| 2018/09/04 | 1,744 | 1,746 | 1,735 | 1,741 | -1 | -0.1% | 330,900 |
| 2018/09/03 | 1,753 | 1,753 | 1,739 | 1,742 | -14 | -0.8% | 180,800 |
| 2018/08/31 | 1,750 | 1,762 | 1,749 | 1,756 | -6 | -0.3% | 260,600 |
| 2018/08/30 | 1,773 | 1,773 | 1,759 | 1,762 | ±0 | ±0% | 329,200 |
| 2018/08/29 | 1,757 | 1,768 | 1,757 | 1,762 | +8 | +0.5% | 227,000 |
| 2018/08/28 | 1,764 | 1,767 | 1,754 | 1,754 | +4 | +0.2% | 345,200 |
| 2018/08/27 | 1,739 | 1,754 | 1,739 | 1,750 | +19 | +1.1% | 342,900 |
| 2018/08/24 | 1,729 | 1,731 | 1,723 | 1,731 | +11 | +0.6% | 108,100 |
| 2018/08/23 | 1,723 | 1,724 | 1,717 | 1,720 | ±0 | ±0% | 323,600 |
| 2018/08/22 | 1,707 | 1,722 | 1,705 | 1,720 | +13 | +0.8% | 240,600 |
| 2018/08/21 | 1,707 | 1,714 | 1,701 | 1,707 | -7 | -0.4% | 337,000 |
| 2018/08/20 | 1,714 | 1,718 | 1,710 | 1,714 | -5 | -0.3% | 377,600 |
| 2018/08/17 | 1,716 | 1,722 | 1,714 | 1,719 | +11 | +0.6% | 369,800 |
| 2018/08/16 | 1,701 | 1,714 | 1,689 | 1,708 | -11 | -0.6% | 673,400 |
| 2018/08/15 | 1,736 | 1,736 | 1,712 | 1,719 | -14 | -0.8% | 337,100 |
| 2018/08/14 | 1,715 | 1,733 | 1,713 | 1,733 | +27 | +1.6% | 504,000 |
| 2018/08/13 | 1,728 | 1,728 | 1,703 | 1,706 | -37 | -2.1% | 325,300 |
| 2018/08/10 | 1,764 | 1,764 | 1,740 | 1,743 | -19 | -1.1% | 601,400 |
| 2018/08/09 | 1,761 | 1,765 | 1,754 | 1,762 | -5 | -0.3% | 293,500 |
| 2018/08/08 | 1,771 | 1,779 | 1,765 | 1,767 | -1 | -0.1% | 175,600 |
| 2018/08/07 | 1,757 | 1,768 | 1,754 | 1,768 | +14 | +0.8% | 114,600 |
| 2018/08/06 | 1,765 | 1,769 | 1,753 | 1,754 | -12 | -0.7% | 332,400 |
| 2018/08/03 | 1,778 | 1,778 | 1,762 | 1,766 | -8 | -0.5% | 957,800 |
| 2018/08/02 | 1,790 | 1,797 | 1,772 | 1,774 | -18 | -1% | 299,000 |
| 2018/08/01 | 1,786 | 1,795 | 1,780 | 1,792 | +17 | +1% | 109,300 |
| 2018/07/31 | 1,784 | 1,792 | 1,771 | 1,775 | -16 | -0.9% | 275,700 |
| 2018/07/30 | 1,793 | 1,794 | 1,787 | 1,791 | -7 | -0.4% | 93,200 |
| 2018/07/27 | 1,794 | 1,798 | 1,791 | 1,798 | +9 | +0.5% | 128,600 |
| 2018/07/26 | 1,792 | 1,792 | 1,784 | 1,789 | +15 | +0.8% | 227,800 |
| 2018/07/25 | 1,775 | 1,780 | 1,774 | 1,774 | +6 | +0.3% | 89,200 |
| 2018/07/24 | 1,771 | 1,774 | 1,767 | 1,768 | +7 | +0.4% | 211,200 |
| 2018/07/23 | 1,761 | 1,771 | 1,758 | 1,761 | -6 | -0.3% | 278,500 |
| 2018/07/20 | 1,770 | 1,778 | 1,758 | 1,767 | -6 | -0.3% | 346,900 |
| 2018/07/19 | 1,777 | 1,783 | 1,772 | 1,773 | -1 | -0.1% | 187,300 |
| 2018/07/18 | 1,784 | 1,784 | 1,773 | 1,774 | +8 | +0.5% | 286,500 |
| 2018/07/17 | 1,756 | 1,776 | 1,755 | 1,766 | +15 | +0.9% | 211,800 |
| 2018/07/13 | 1,744 | 1,756 | 1,740 | 1,751 | +19 | +1.1% | 352,600 |
| 2018/07/12 | 1,729 | 1,737 | 1,727 | 1,732 | +9 | +0.5% | 177,200 |
| 2018/07/11 | 1,726 | 1,727 | 1,709 | 1,723 | -14 | -0.8% | 399,800 |
1551～
1600
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
