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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 1,482 | 1,488 | 1,473 | 1,487 | +26 | +1.8% | 496,200 |
| 2016/01/29 | 1,424 | 1,480 | 1,391 | 1,461 | +45 | +3.2% | 1,136,000 |
| 2016/01/28 | 1,416 | 1,430 | 1,408 | 1,416 | -7 | -0.5% | 148,000 |
| 2016/01/27 | 1,414 | 1,426 | 1,407 | 1,423 | +43 | +3.1% | 228,200 |
| 2016/01/26 | 1,396 | 1,396 | 1,380 | 1,380 | -36 | -2.5% | 243,800 |
| 2016/01/25 | 1,419 | 1,421 | 1,399 | 1,416 | +19 | +1.4% | 326,500 |
| 2016/01/22 | 1,369 | 1,399 | 1,356 | 1,397 | +74 | +5.6% | 488,300 |
| 2016/01/21 | 1,362 | 1,383 | 1,322 | 1,323 | -37 | -2.7% | 556,900 |
| 2016/01/20 | 1,409 | 1,409 | 1,359 | 1,360 | -52 | -3.7% | 513,900 |
| 2016/01/19 | 1,405 | 1,416 | 1,397 | 1,412 | ±0 | ±0% | 273,700 |
| 2016/01/18 | 1,397 | 1,413 | 1,386 | 1,412 | -13 | -0.9% | 466,300 |
| 2016/01/15 | 1,455 | 1,457 | 1,417 | 1,425 | -6 | -0.4% | 370,000 |
| 2016/01/14 | 1,426 | 1,431 | 1,405 | 1,431 | -35 | -2.4% | 467,900 |
| 2016/01/13 | 1,450 | 1,466 | 1,446 | 1,466 | +40 | +2.8% | 369,500 |
| 2016/01/12 | 1,450 | 1,461 | 1,425 | 1,426 | -45 | -3.1% | 466,700 |
| 2016/01/08 | 1,468 | 1,495 | 1,463 | 1,471 | -12 | -0.8% | 1,178,000 |
| 2016/01/07 | 1,509 | 1,513 | 1,481 | 1,483 | -31 | -2% | 1,071,600 |
| 2016/01/06 | 1,533 | 1,539 | 1,503 | 1,514 | -15 | -1% | 529,100 |
| 2016/01/05 | 1,526 | 1,542 | 1,522 | 1,529 | -3 | -0.2% | 388,700 |
| 2016/01/04 | 1,558 | 1,568 | 1,531 | 1,532 | -40 | -2.5% | 1,155,800 |
| 2015/12/30 | 1,574 | 1,579 | 1,572 | 1,572 | +4 | +0.3% | 146,200 |
| 2015/12/29 | 1,552 | 1,570 | 1,545 | 1,568 | +15 | +1% | 138,700 |
| 2015/12/28 | 1,547 | 1,556 | 1,544 | 1,553 | +16 | +1% | 146,300 |
| 2015/12/25 | 1,546 | 1,548 | 1,535 | 1,537 | -10 | -0.6% | 795,900 |
| 2015/12/24 | 1,573 | 1,573 | 1,545 | 1,547 | -11 | -0.7% | 251,400 |
| 2015/12/22 | 1,555 | 1,561 | 1,550 | 1,558 | +3 | +0.2% | 783,800 |
| 2015/12/21 | 1,551 | 1,558 | 1,532 | 1,555 | -8 | -0.5% | 927,500 |
| 2015/12/18 | 1,586 | 1,620 | 1,559 | 1,563 | -25 | -1.6% | 1,103,500 |
| 2015/12/17 | 1,595 | 1,600 | 1,586 | 1,588 | +23 | +1.5% | 482,600 |
| 2015/12/16 | 1,548 | 1,566 | 1,548 | 1,565 | +40 | +2.6% | 550,200 |
| 2015/12/15 | 1,552 | 1,552 | 1,525 | 1,525 | -28 | -1.8% | 250,700 |
| 2015/12/14 | 1,540 | 1,553 | 1,527 | 1,553 | -19 | -1.2% | 671,400 |
| 2015/12/11 | 1,560 | 1,575 | 1,557 | 1,572 | +9 | +0.6% | 175,000 |
| 2015/12/10 | 1,562 | 1,570 | 1,561 | 1,563 | -17 | -1.1% | 555,700 |
| 2015/12/09 | 1,586 | 1,592 | 1,577 | 1,580 | -13 | -0.8% | 89,400 |
| 2015/12/08 | 1,610 | 1,612 | 1,590 | 1,593 | -18 | -1.1% | 304,400 |
| 2015/12/07 | 1,613 | 1,620 | 1,609 | 1,611 | +15 | +0.9% | 224,000 |
| 2015/12/04 | 1,598 | 1,603 | 1,592 | 1,596 | -30 | -1.8% | 409,500 |
| 2015/12/03 | 1,625 | 1,628 | 1,620 | 1,626 | ±0 | ±0% | 140,400 |
| 2015/12/02 | 1,622 | 1,630 | 1,622 | 1,626 | +4 | +0.2% | 224,000 |
| 2015/12/01 | 1,608 | 1,624 | 1,607 | 1,622 | +17 | +1.1% | 172,100 |
| 2015/11/30 | 1,616 | 1,617 | 1,603 | 1,605 | -12 | -0.7% | 179,100 |
| 2015/11/27 | 1,629 | 1,630 | 1,615 | 1,617 | -10 | -0.6% | 161,700 |
| 2015/11/26 | 1,624 | 1,631 | 1,624 | 1,627 | +10 | +0.6% | 272,900 |
| 2015/11/25 | 1,622 | 1,624 | 1,614 | 1,617 | -14 | -0.9% | 785,300 |
| 2015/11/24 | 1,625 | 1,632 | 1,622 | 1,631 | +5 | +0.3% | 383,000 |
| 2015/11/20 | 1,620 | 1,626 | 1,615 | 1,626 | +1 | +0.1% | 159,100 |
| 2015/11/19 | 1,625 | 1,633 | 1,619 | 1,625 | +15 | +0.9% | 509,100 |
| 2015/11/18 | 1,619 | 1,623 | 1,609 | 1,610 | ±0 | ±0% | 289,700 |
| 2015/11/17 | 1,617 | 1,617 | 1,610 | 1,610 | +15 | +0.9% | 467,400 |
2201～
2250
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
