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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 1,754 | 1,759 | 1,725 | 1,737 | -14 | -0.8% | 345,500 |
| 2018/02/13 | 1,789 | 1,789 | 1,748 | 1,751 | -17 | -1% | 495,200 |
| 2018/02/09 | 1,761 | 1,768 | 1,741 | 1,768 | -33 | -1.8% | 1,079,100 |
| 2018/02/08 | 1,795 | 1,808 | 1,787 | 1,801 | +16 | +0.9% | 771,900 |
| 2018/02/07 | 1,832 | 1,839 | 1,783 | 1,785 | +8 | +0.5% | 796,800 |
| 2018/02/06 | 1,783 | 1,789 | 1,741 | 1,777 | -82 | -4.4% | 1,043,200 |
| 2018/02/05 | 1,870 | 1,873 | 1,857 | 1,859 | -42 | -2.2% | 948,300 |
| 2018/02/02 | 1,901 | 1,904 | 1,885 | 1,901 | -6 | -0.3% | 352,800 |
| 2018/02/01 | 1,887 | 1,908 | 1,885 | 1,907 | +34 | +1.8% | 362,800 |
| 2018/01/31 | 1,887 | 1,896 | 1,872 | 1,873 | -20 | -1.1% | 1,369,700 |
| 2018/01/30 | 1,916 | 1,916 | 1,890 | 1,893 | -25 | -1.3% | 1,128,000 |
| 2018/01/29 | 1,920 | 1,927 | 1,915 | 1,918 | +2 | +0.1% | 183,900 |
| 2018/01/26 | 1,928 | 1,930 | 1,916 | 1,916 | -7 | -0.4% | 97,800 |
| 2018/01/25 | 1,925 | 1,931 | 1,920 | 1,923 | -14 | -0.7% | 98,700 |
| 2018/01/24 | 1,942 | 1,946 | 1,936 | 1,937 | -12 | -0.6% | 114,800 |
| 2018/01/23 | 1,938 | 1,949 | 1,936 | 1,949 | +19 | +1% | 289,700 |
| 2018/01/22 | 1,928 | 1,930 | 1,922 | 1,930 | +3 | +0.2% | 100,700 |
| 2018/01/19 | 1,924 | 1,928 | 1,920 | 1,927 | +12 | +0.6% | 131,700 |
| 2018/01/18 | 1,947 | 1,947 | 1,913 | 1,915 | -14 | -0.7% | 299,900 |
| 2018/01/17 | 1,921 | 1,929 | 1,920 | 1,929 | -3 | -0.2% | 108,900 |
| 2018/01/16 | 1,922 | 1,932 | 1,920 | 1,932 | +12 | +0.6% | 234,800 |
| 2018/01/15 | 1,929 | 1,929 | 1,920 | 1,920 | +7 | +0.4% | 86,700 |
| 2018/01/12 | 1,922 | 1,923 | 1,909 | 1,913 | -12 | -0.6% | 371,400 |
| 2018/01/11 | 1,920 | 1,925 | 1,915 | 1,925 | -3 | -0.2% | 306,500 |
| 2018/01/10 | 1,927 | 1,931 | 1,926 | 1,928 | +3 | +0.2% | 364,900 |
| 2018/01/09 | 1,934 | 1,934 | 1,921 | 1,925 | +8 | +0.4% | 250,000 |
| 2018/01/05 | 1,909 | 1,919 | 1,907 | 1,917 | +18 | +0.9% | 375,700 |
| 2018/01/04 | 1,882 | 1,900 | 1,880 | 1,899 | +46 | +2.5% | 393,200 |
| 2017/12/29 | 1,857 | 1,862 | 1,852 | 1,853 | -1 | -0.1% | 186,200 |
| 2017/12/28 | 1,866 | 1,868 | 1,852 | 1,854 | -11 | -0.6% | 214,100 |
| 2017/12/27 | 1,863 | 1,868 | 1,863 | 1,865 | +4 | +0.2% | 493,500 |
| 2017/12/26 | 1,867 | 1,868 | 1,861 | 1,861 | -4 | -0.2% | 181,400 |
| 2017/12/25 | 1,867 | 1,867 | 1,861 | 1,865 | +2 | +0.1% | 198,700 |
| 2017/12/22 | 1,859 | 1,865 | 1,858 | 1,863 | +4 | +0.2% | 569,700 |
| 2017/12/21 | 1,854 | 1,859 | 1,849 | 1,859 | +3 | +0.2% | 98,300 |
| 2017/12/20 | 1,849 | 1,857 | 1,849 | 1,856 | +5 | +0.3% | 195,400 |
| 2017/12/19 | 1,856 | 1,857 | 1,850 | 1,851 | -2 | -0.1% | 86,700 |
| 2017/12/18 | 1,841 | 1,854 | 1,841 | 1,853 | +26 | +1.4% | 797,700 |
| 2017/12/15 | 1,836 | 1,839 | 1,821 | 1,827 | -16 | -0.9% | 255,500 |
| 2017/12/14 | 1,842 | 1,846 | 1,837 | 1,843 | -3 | -0.2% | 139,200 |
| 2017/12/13 | 1,853 | 1,853 | 1,840 | 1,846 | -3 | -0.2% | 313,000 |
| 2017/12/12 | 1,848 | 1,856 | 1,846 | 1,849 | +1 | +0.1% | 434,400 |
| 2017/12/11 | 1,842 | 1,848 | 1,834 | 1,848 | +9 | +0.5% | 169,500 |
| 2017/12/08 | 1,831 | 1,839 | 1,825 | 1,839 | +19 | +1% | 247,600 |
| 2017/12/07 | 1,808 | 1,822 | 1,808 | 1,820 | +22 | +1.2% | 225,200 |
| 2017/12/06 | 1,820 | 1,820 | 1,795 | 1,798 | -26 | -1.4% | 489,200 |
| 2017/12/05 | 1,814 | 1,827 | 1,812 | 1,824 | +4 | +0.2% | 252,300 |
| 2017/12/04 | 1,836 | 1,837 | 1,818 | 1,820 | -11 | -0.6% | 105,700 |
| 2017/12/01 | 1,841 | 1,842 | 1,821 | 1,831 | +5 | +0.3% | 482,600 |
| 2017/11/30 | 1,819 | 1,829 | 1,813 | 1,826 | +7 | +0.4% | 449,700 |
1701～
1750
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
