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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,511 | 1,517 | 1,509 | 1,511 | +1 | +0.1% | 177,900 |
| 2017/04/19 | 1,503 | 1,512 | 1,501 | 1,510 | ±0 | ±0% | 207,000 |
| 2017/04/18 | 1,513 | 1,518 | 1,507 | 1,510 | +6 | +0.4% | 481,400 |
| 2017/04/17 | 1,490 | 1,504 | 1,488 | 1,504 | +7 | +0.5% | 152,400 |
| 2017/04/14 | 1,500 | 1,502 | 1,493 | 1,497 | -8 | -0.5% | 234,200 |
| 2017/04/13 | 1,504 | 1,508 | 1,496 | 1,505 | -13 | -0.9% | 400,700 |
| 2017/04/12 | 1,521 | 1,521 | 1,510 | 1,518 | -16 | -1% | 576,800 |
| 2017/04/11 | 1,531 | 1,534 | 1,527 | 1,534 | -2 | -0.1% | 144,300 |
| 2017/04/10 | 1,540 | 1,542 | 1,535 | 1,536 | +6 | +0.4% | 378,800 |
| 2017/04/07 | 1,529 | 1,536 | 1,517 | 1,530 | +10 | +0.7% | 430,100 |
| 2017/04/06 | 1,536 | 1,537 | 1,514 | 1,520 | -24 | -1.6% | 858,700 |
| 2017/04/05 | 1,548 | 1,551 | 1,537 | 1,544 | ±0 | ±0% | 250,300 |
| 2017/04/04 | 1,553 | 1,553 | 1,534 | 1,544 | -12 | -0.8% | 387,900 |
| 2017/04/03 | 1,559 | 1,562 | 1,550 | 1,556 | +4 | +0.3% | 331,200 |
| 2017/03/31 | 1,576 | 1,578 | 1,551 | 1,552 | -14 | -0.9% | 373,400 |
| 2017/03/30 | 1,578 | 1,580 | 1,565 | 1,566 | -15 | -0.9% | 227,400 |
| 2017/03/29 | 1,582 | 1,584 | 1,577 | 1,581 | +12 | +0.8% | 385,300 |
| 2017/03/28 | 1,563 | 1,569 | 1,561 | 1,569 | +22 | +1.4% | 156,200 |
| 2017/03/27 | 1,555 | 1,557 | 1,544 | 1,547 | -22 | -1.4% | 480,800 |
| 2017/03/24 | 1,556 | 1,573 | 1,554 | 1,569 | +13 | +0.8% | 165,000 |
| 2017/03/23 | 1,554 | 1,556 | 1,548 | 1,556 | +1 | +0.1% | 306,800 |
| 2017/03/22 | 1,560 | 1,566 | 1,555 | 1,555 | -34 | -2.1% | 267,800 |
| 2017/03/21 | 1,584 | 1,591 | 1,581 | 1,589 | -2 | -0.1% | 331,100 |
| 2017/03/17 | 1,591 | 1,593 | 1,589 | 1,591 | -7 | -0.4% | 202,800 |
| 2017/03/16 | 1,587 | 1,599 | 1,586 | 1,598 | +1 | +0.1% | 225,300 |
| 2017/03/15 | 1,593 | 1,598 | 1,591 | 1,597 | -4 | -0.2% | 119,000 |
| 2017/03/14 | 1,605 | 1,605 | 1,599 | 1,601 | -1 | -0.1% | 60,200 |
| 2017/03/13 | 1,597 | 1,605 | 1,595 | 1,602 | +2 | +0.1% | 183,200 |
| 2017/03/10 | 1,593 | 1,600 | 1,592 | 1,600 | +19 | +1.2% | 320,700 |
| 2017/03/09 | 1,582 | 1,582 | 1,577 | 1,581 | +7 | +0.4% | 127,100 |
| 2017/03/08 | 1,579 | 1,580 | 1,570 | 1,574 | -7 | -0.4% | 1,182,300 |
| 2017/03/07 | 1,580 | 1,582 | 1,578 | 1,581 | +2 | +0.1% | 51,300 |
| 2017/03/06 | 1,581 | 1,583 | 1,575 | 1,579 | -5 | -0.3% | 113,300 |
| 2017/03/03 | 1,590 | 1,591 | 1,578 | 1,584 | -6 | -0.4% | 238,200 |
| 2017/03/02 | 1,600 | 1,601 | 1,590 | 1,590 | +13 | +0.8% | 224,100 |
| 2017/03/01 | 1,567 | 1,579 | 1,563 | 1,577 | +17 | +1.1% | 125,900 |
| 2017/02/28 | 1,569 | 1,574 | 1,560 | 1,560 | +2 | +0.1% | 102,300 |
| 2017/02/27 | 1,565 | 1,565 | 1,550 | 1,558 | -17 | -1.1% | 331,400 |
| 2017/02/24 | 1,572 | 1,583 | 1,571 | 1,575 | -5 | -0.3% | 170,000 |
| 2017/02/23 | 1,583 | 1,583 | 1,573 | 1,580 | -2 | -0.1% | 121,600 |
| 2017/02/22 | 1,584 | 1,584 | 1,579 | 1,582 | +2 | +0.1% | 73,700 |
| 2017/02/21 | 1,572 | 1,581 | 1,572 | 1,580 | +9 | +0.6% | 144,200 |
| 2017/02/20 | 1,567 | 1,573 | 1,561 | 1,571 | +2 | +0.1% | 73,800 |
| 2017/02/17 | 1,568 | 1,570 | 1,564 | 1,569 | -6 | -0.4% | 194,400 |
| 2017/02/16 | 1,580 | 1,580 | 1,567 | 1,575 | -3 | -0.2% | 654,500 |
| 2017/02/15 | 1,580 | 1,582 | 1,578 | 1,578 | +14 | +0.9% | 214,000 |
| 2017/02/14 | 1,583 | 1,583 | 1,563 | 1,564 | -14 | -0.9% | 225,000 |
| 2017/02/13 | 1,585 | 1,585 | 1,577 | 1,578 | +8 | +0.5% | 714,000 |
| 2017/02/10 | 1,564 | 1,572 | 1,560 | 1,570 | +31 | +2% | 455,400 |
| 2017/02/09 | 1,541 | 1,545 | 1,536 | 1,539 | -9 | -0.6% | 262,300 |
1901～
1950
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
