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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 1,823 | 1,827 | 1,820 | 1,825 | +5 | +0.3% | 136,500 |
| 2018/04/25 | 1,810 | 1,821 | 1,808 | 1,820 | -1 | -0.1% | 100,300 |
| 2018/04/24 | 1,815 | 1,822 | 1,810 | 1,821 | +20 | +1.1% | 593,500 |
| 2018/04/23 | 1,807 | 1,809 | 1,800 | 1,801 | -2 | -0.1% | 154,000 |
| 2018/04/20 | 1,799 | 1,808 | 1,798 | 1,803 | ±0 | ±0% | 474,600 |
| 2018/04/19 | 1,808 | 1,814 | 1,801 | 1,803 | +1 | +0.1% | 150,400 |
| 2018/04/18 | 1,784 | 1,803 | 1,784 | 1,802 | +23 | +1.3% | 180,800 |
| 2018/04/17 | 1,782 | 1,789 | 1,779 | 1,779 | -9 | -0.5% | 99,500 |
| 2018/04/16 | 1,783 | 1,789 | 1,781 | 1,788 | +8 | +0.4% | 132,600 |
| 2018/04/13 | 1,778 | 1,786 | 1,777 | 1,780 | +12 | +0.7% | 108,300 |
| 2018/04/12 | 1,777 | 1,777 | 1,768 | 1,768 | -8 | -0.5% | 91,800 |
| 2018/04/11 | 1,788 | 1,788 | 1,776 | 1,776 | -6 | -0.3% | 240,900 |
| 2018/04/10 | 1,773 | 1,794 | 1,769 | 1,782 | +5 | +0.3% | 217,600 |
| 2018/04/09 | 1,768 | 1,782 | 1,767 | 1,777 | +8 | +0.5% | 153,300 |
| 2018/04/06 | 1,775 | 1,783 | 1,769 | 1,769 | -8 | -0.5% | 127,100 |
| 2018/04/05 | 1,770 | 1,784 | 1,764 | 1,777 | +20 | +1.1% | 115,200 |
| 2018/04/04 | 1,760 | 1,762 | 1,750 | 1,757 | +3 | +0.2% | 111,300 |
| 2018/04/03 | 1,740 | 1,758 | 1,737 | 1,754 | -5 | -0.3% | 201,300 |
| 2018/04/02 | 1,768 | 1,775 | 1,759 | 1,759 | -6 | -0.3% | 84,700 |
| 2018/03/30 | 1,770 | 1,772 | 1,759 | 1,765 | +12 | +0.7% | 202,300 |
| 2018/03/29 | 1,765 | 1,765 | 1,739 | 1,753 | ±0 | ±0% | 495,300 |
| 2018/03/28 | 1,734 | 1,753 | 1,726 | 1,753 | +2 | +0.1% | 396,300 |
| 2018/03/27 | 1,724 | 1,751 | 1,721 | 1,751 | +48 | +2.8% | 258,700 |
| 2018/03/26 | 1,686 | 1,703 | 1,678 | 1,703 | +5 | +0.3% | 560,400 |
| 2018/03/23 | 1,716 | 1,723 | 1,694 | 1,698 | -65 | -3.7% | 432,700 |
| 2018/03/22 | 1,747 | 1,763 | 1,745 | 1,763 | +14 | +0.8% | 217,800 |
| 2018/03/20 | 1,743 | 1,750 | 1,736 | 1,749 | -6 | -0.3% | 212,000 |
| 2018/03/19 | 1,765 | 1,770 | 1,750 | 1,755 | -16 | -0.9% | 195,300 |
| 2018/03/16 | 1,781 | 1,783 | 1,769 | 1,771 | -9 | -0.5% | 103,400 |
| 2018/03/15 | 1,774 | 1,781 | 1,763 | 1,780 | +1 | +0.1% | 309,500 |
| 2018/03/14 | 1,774 | 1,781 | 1,773 | 1,779 | -8 | -0.4% | 261,900 |
| 2018/03/13 | 1,769 | 1,787 | 1,766 | 1,787 | +9 | +0.5% | 140,200 |
| 2018/03/12 | 1,779 | 1,782 | 1,769 | 1,778 | +30 | +1.7% | 176,600 |
| 2018/03/09 | 1,764 | 1,777 | 1,742 | 1,748 | +3 | +0.2% | 939,800 |
| 2018/03/08 | 1,757 | 1,757 | 1,739 | 1,745 | +7 | +0.4% | 234,400 |
| 2018/03/07 | 1,741 | 1,758 | 1,737 | 1,738 | -15 | -0.9% | 162,300 |
| 2018/03/06 | 1,755 | 1,764 | 1,750 | 1,753 | +22 | +1.3% | 139,500 |
| 2018/03/05 | 1,733 | 1,740 | 1,722 | 1,731 | -14 | -0.8% | 192,100 |
| 2018/03/02 | 1,743 | 1,749 | 1,735 | 1,745 | -29 | -1.6% | 447,400 |
| 2018/03/01 | 1,791 | 1,791 | 1,771 | 1,774 | -28 | -1.6% | 597,300 |
| 2018/02/28 | 1,819 | 1,827 | 1,802 | 1,802 | -24 | -1.3% | 266,800 |
| 2018/02/27 | 1,827 | 1,831 | 1,821 | 1,826 | +15 | +0.8% | 149,700 |
| 2018/02/26 | 1,812 | 1,816 | 1,804 | 1,811 | +15 | +0.8% | 211,100 |
| 2018/02/23 | 1,784 | 1,797 | 1,782 | 1,796 | +14 | +0.8% | 161,300 |
| 2018/02/22 | 1,784 | 1,785 | 1,771 | 1,782 | -15 | -0.8% | 354,900 |
| 2018/02/21 | 1,799 | 1,809 | 1,789 | 1,797 | -2 | -0.1% | 334,100 |
| 2018/02/20 | 1,804 | 1,804 | 1,788 | 1,799 | -10 | -0.6% | 174,700 |
| 2018/02/19 | 1,789 | 1,811 | 1,785 | 1,809 | +35 | +2% | 167,500 |
| 2018/02/16 | 1,764 | 1,782 | 1,760 | 1,774 | +21 | +1.2% | 334,900 |
| 2018/02/15 | 1,754 | 1,762 | 1,746 | 1,753 | +16 | +0.9% | 431,000 |
1651～
1700
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
