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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 1,241 | 1,266 | 1,231 | 1,258 | ±0 | ±0% | 1,560,400 |
| 2016/06/27 | 1,254 | 1,260 | 1,245 | 1,258 | +25 | +2% | 1,007,100 |
| 2016/06/24 | 1,341 | 1,343 | 1,222 | 1,233 | -99 | -7.4% | 1,353,800 |
| 2016/06/23 | 1,322 | 1,334 | 1,317 | 1,332 | +13 | +1% | 317,600 |
| 2016/06/22 | 1,324 | 1,326 | 1,312 | 1,319 | -7 | -0.5% | 800,100 |
| 2016/06/21 | 1,303 | 1,331 | 1,297 | 1,326 | +12 | +0.9% | 1,241,100 |
| 2016/06/20 | 1,306 | 1,317 | 1,305 | 1,314 | +31 | +2.4% | 165,500 |
| 2016/06/17 | 1,292 | 1,296 | 1,282 | 1,283 | +8 | +0.6% | 258,400 |
| 2016/06/16 | 1,307 | 1,308 | 1,270 | 1,275 | -36 | -2.7% | 510,500 |
| 2016/06/15 | 1,303 | 1,317 | 1,297 | 1,311 | +6 | +0.5% | 204,300 |
| 2016/06/14 | 1,316 | 1,321 | 1,297 | 1,305 | -14 | -1.1% | 915,700 |
| 2016/06/13 | 1,339 | 1,340 | 1,318 | 1,319 | -46 | -3.4% | 565,000 |
| 2016/06/10 | 1,366 | 1,369 | 1,357 | 1,365 | -6 | -0.4% | 278,100 |
| 2016/06/09 | 1,377 | 1,382 | 1,367 | 1,371 | -14 | -1% | 527,700 |
| 2016/06/08 | 1,379 | 1,386 | 1,368 | 1,385 | +10 | +0.7% | 77,700 |
| 2016/06/07 | 1,372 | 1,377 | 1,365 | 1,375 | +9 | +0.7% | 182,300 |
| 2016/06/06 | 1,350 | 1,367 | 1,345 | 1,366 | -7 | -0.5% | 108,400 |
| 2016/06/03 | 1,371 | 1,375 | 1,365 | 1,373 | +8 | +0.6% | 38,800 |
| 2016/06/02 | 1,388 | 1,388 | 1,364 | 1,365 | -33 | -2.4% | 826,900 |
| 2016/06/01 | 1,403 | 1,410 | 1,394 | 1,398 | -15 | -1.1% | 318,200 |
| 2016/05/31 | 1,395 | 1,416 | 1,395 | 1,413 | +13 | +0.9% | 168,600 |
| 2016/05/30 | 1,396 | 1,402 | 1,389 | 1,400 | +15 | +1.1% | 158,800 |
| 2016/05/27 | 1,383 | 1,389 | 1,379 | 1,385 | +6 | +0.4% | 492,200 |
| 2016/05/26 | 1,392 | 1,392 | 1,376 | 1,379 | -1 | -0.1% | 128,800 |
| 2016/05/25 | 1,385 | 1,389 | 1,376 | 1,380 | +19 | +1.4% | 294,800 |
| 2016/05/24 | 1,370 | 1,370 | 1,359 | 1,361 | -11 | -0.8% | 153,600 |
| 2016/05/23 | 1,372 | 1,374 | 1,354 | 1,372 | -6 | -0.4% | 188,600 |
| 2016/05/20 | 1,367 | 1,380 | 1,363 | 1,378 | +6 | +0.4% | 185,800 |
| 2016/05/19 | 1,385 | 1,388 | 1,367 | 1,372 | -1 | -0.1% | 80,900 |
| 2016/05/18 | 1,367 | 1,383 | 1,363 | 1,373 | +2 | +0.1% | 135,800 |
| 2016/05/17 | 1,367 | 1,372 | 1,360 | 1,371 | +17 | +1.3% | 140,900 |
| 2016/05/16 | 1,356 | 1,368 | 1,352 | 1,354 | +1 | +0.1% | 113,900 |
| 2016/05/13 | 1,376 | 1,378 | 1,353 | 1,353 | -19 | -1.4% | 148,900 |
| 2016/05/12 | 1,355 | 1,373 | 1,351 | 1,372 | +7 | +0.5% | 1,207,000 |
| 2016/05/11 | 1,384 | 1,388 | 1,365 | 1,365 | -4 | -0.3% | 127,100 |
| 2016/05/10 | 1,348 | 1,371 | 1,342 | 1,369 | +27 | +2% | 201,800 |
| 2016/05/09 | 1,344 | 1,346 | 1,336 | 1,342 | +11 | +0.8% | 151,000 |
| 2016/05/06 | 1,341 | 1,344 | 1,322 | 1,331 | -1 | -0.1% | 170,100 |
| 2016/05/02 | 1,345 | 1,345 | 1,315 | 1,332 | -43 | -3.1% | 392,900 |
| 2016/04/28 | 1,436 | 1,441 | 1,366 | 1,375 | -46 | -3.2% | 551,900 |
| 2016/04/27 | 1,429 | 1,430 | 1,415 | 1,421 | -5 | -0.4% | 195,200 |
| 2016/04/26 | 1,431 | 1,431 | 1,415 | 1,426 | -13 | -0.9% | 98,900 |
| 2016/04/25 | 1,448 | 1,449 | 1,434 | 1,439 | -2 | -0.1% | 179,500 |
| 2016/04/22 | 1,414 | 1,445 | 1,414 | 1,441 | +15 | +1.1% | 307,700 |
| 2016/04/21 | 1,428 | 1,431 | 1,418 | 1,426 | +25 | +1.8% | 397,800 |
| 2016/04/20 | 1,409 | 1,416 | 1,398 | 1,401 | +3 | +0.2% | 156,000 |
| 2016/04/19 | 1,389 | 1,401 | 1,389 | 1,398 | +44 | +3.2% | 180,800 |
| 2016/04/18 | 1,348 | 1,360 | 1,347 | 1,354 | -39 | -2.8% | 370,900 |
| 2016/04/15 | 1,386 | 1,402 | 1,386 | 1,393 | -11 | -0.8% | 990,500 |
| 2016/04/14 | 1,391 | 1,405 | 1,387 | 1,404 | +39 | +2.9% | 241,800 |
2101～
2150
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
