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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 2,845 | 2,858 | 2,842 | 2,850 | +12 | +0.4% | 511,816 |
| 2024/06/18 | 2,840 | 2,844 | 2,829 | 2,838 | +21 | +0.7% | 82,130 |
| 2024/06/17 | 2,849 | 2,849 | 2,813 | 2,817 | -52 | -1.8% | 297,961 |
| 2024/06/14 | 2,843 | 2,878 | 2,833 | 2,869 | +17 | +0.6% | 283,403 |
| 2024/06/13 | 2,892 | 2,893 | 2,852 | 2,852 | -26 | -0.9% | 434,888 |
| 2024/06/12 | 2,878 | 2,886 | 2,875 | 2,878 | -22 | -0.8% | 120,517 |
| 2024/06/11 | 2,912 | 2,928 | 2,898 | 2,900 | -7 | -0.2% | 140,086 |
| 2024/06/10 | 2,883 | 2,910 | 2,883 | 2,907 | +31 | +1.1% | 146,194 |
| 2024/06/07 | 2,878 | 2,884 | 2,871 | 2,876 | -3 | -0.1% | 102,689 |
| 2024/06/06 | 2,894 | 2,898 | 2,877 | 2,879 | +9 | +0.3% | 141,594 |
| 2024/06/05 | 2,893 | 2,893 | 2,865 | 2,870 | -42 | -1.4% | 188,611 |
| 2024/06/04 | 2,906 | 2,925 | 2,902 | 2,912 | -12 | -0.4% | 125,701 |
| 2024/06/03 | 2,917 | 2,935 | 2,916 | 2,924 | +27 | +0.9% | 415,865 |
| 2024/05/31 | 2,860 | 2,900 | 2,860 | 2,897 | +47 | +1.6% | 156,019 |
| 2024/05/30 | 2,832 | 2,854 | 2,816 | 2,850 | -13 | -0.5% | 323,013 |
| 2024/05/29 | 2,892 | 2,908 | 2,862 | 2,863 | -29 | -1% | 133,762 |
| 2024/05/28 | 2,890 | 2,896 | 2,884 | 2,892 | +4 | +0.1% | 131,075 |
| 2024/05/27 | 2,873 | 2,889 | 2,869 | 2,888 | +24 | +0.8% | 91,775 |
| 2024/05/24 | 2,837 | 2,871 | 2,834 | 2,864 | -13 | -0.5% | 372,532 |
| 2024/05/23 | 2,868 | 2,881 | 2,844 | 2,877 | +19 | +0.7% | 178,745 |
| 2024/05/22 | 2,880 | 2,882 | 2,858 | 2,858 | -26 | -0.9% | 311,282 |
| 2024/05/21 | 2,898 | 2,912 | 2,882 | 2,884 | -27 | -0.9% | 7,789,356 |
| 2024/05/20 | 2,867 | 2,911 | 2,867 | 2,911 | +45 | +1.6% | 9,186,650 |
| 2024/05/17 | 2,848 | 2,872 | 2,843 | 2,866 | +8 | +0.3% | 116,735 |
| 2024/05/16 | 2,868 | 2,872 | 2,840 | 2,858 | +3 | +0.1% | 199,474 |
| 2024/05/15 | 2,865 | 2,882 | 2,853 | 2,855 | +7 | +0.2% | 205,241 |
| 2024/05/14 | 2,852 | 2,865 | 2,833 | 2,848 | +3 | +0.1% | 207,382 |
| 2024/05/13 | 2,845 | 2,851 | 2,832 | 2,845 | -3 | -0.1% | 383,591 |
| 2024/05/10 | 2,858 | 2,877 | 2,840 | 2,848 | +12 | +0.4% | 3,729,398 |
| 2024/05/09 | 2,839 | 2,852 | 2,826 | 2,836 | +7 | +0.2% | 2,459,547 |
| 2024/05/08 | 2,856 | 2,862 | 2,826 | 2,829 | -38 | -1.3% | 470,716 |
| 2024/05/07 | 2,872 | 2,875 | 2,849 | 2,867 | +18 | +0.6% | 5,826,597 |
| 2024/05/02 | 2,842 | 2,857 | 2,833 | 2,849 | -1 | ±0% | 151,444 |
| 2024/05/01 | 2,842 | 2,861 | 2,836 | 2,850 | -13 | -0.5% | 144,235 |
| 2024/04/30 | 2,848 | 2,868 | 2,836 | 2,863 | +62 | +2.2% | 768,360 |
| 2024/04/26 | 2,784 | 2,813 | 2,770 | 2,801 | +21 | +0.8% | 412,507 |
| 2024/04/25 | 2,802 | 2,816 | 2,779 | 2,780 | -48 | -1.7% | 240,182 |
| 2024/04/24 | 2,803 | 2,830 | 2,798 | 2,828 | +10 | +0.4% | 528,050 |
| 2024/04/23 | 2,803 | 2,818 | 2,774 | 2,818 | +32 | +1.1% | 915,723 |
| 2024/04/22 | 2,769 | 2,792 | 2,760 | 2,786 | +44 | +1.6% | 1,033,780 |
| 2024/04/19 | 2,772 | 2,777 | 2,713 | 2,742 | -52 | -1.9% | 5,989,893 |
| 2024/04/18 | 2,772 | 2,807 | 2,766 | 2,794 | +15 | +0.5% | 379,635 |
| 2024/04/17 | 2,823 | 2,823 | 2,779 | 2,779 | -35 | -1.2% | 753,645 |
| 2024/04/16 | 2,855 | 2,855 | 2,808 | 2,814 | -57 | -2% | 939,200 |
| 2024/04/15 | 2,855 | 2,872 | 2,838 | 2,871 | -9 | -0.3% | 322,435 |
| 2024/04/12 | 2,879 | 2,889 | 2,872 | 2,880 | +12 | +0.4% | 310,581 |
| 2024/04/11 | 2,838 | 2,870 | 2,836 | 2,868 | +5 | +0.2% | 173,638 |
| 2024/04/10 | 2,868 | 2,874 | 2,860 | 2,863 | -12 | -0.4% | 381,432 |
| 2024/04/09 | 2,858 | 2,877 | 2,854 | 2,875 | +26 | +0.9% | 247,115 |
| 2024/04/08 | 2,844 | 2,862 | 2,839 | 2,849 | +25 | +0.9% | 10,008,441 |
151～
200
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
