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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,554 | 1,555 | 1,536 | 1,546 | -15 | -1% | 173,600 |
| 2015/08/28 | 1,554 | 1,567 | 1,544 | 1,561 | +50 | +3.3% | 342,800 |
| 2015/08/27 | 1,524 | 1,535 | 1,508 | 1,511 | +23 | +1.5% | 925,300 |
| 2015/08/26 | 1,451 | 1,495 | 1,445 | 1,488 | +40 | +2.8% | 1,438,200 |
| 2015/08/25 | 1,439 | 1,520 | 1,421 | 1,448 | -46 | -3.1% | 2,667,200 |
| 2015/08/24 | 1,542 | 1,546 | 1,492 | 1,494 | -92 | -5.8% | 2,127,900 |
| 2015/08/21 | 1,600 | 1,603 | 1,584 | 1,586 | -48 | -2.9% | 1,478,600 |
| 2015/08/20 | 1,655 | 1,655 | 1,634 | 1,634 | -25 | -1.5% | 3,638,100 |
| 2015/08/19 | 1,677 | 1,680 | 1,659 | 1,659 | -24 | -1.4% | 956,100 |
| 2015/08/18 | 1,686 | 1,690 | 1,683 | 1,683 | -1 | -0.1% | 302,800 |
| 2015/08/17 | 1,682 | 1,689 | 1,680 | 1,684 | +7 | +0.4% | 54,200 |
| 2015/08/14 | 1,678 | 1,682 | 1,673 | 1,677 | -4 | -0.2% | 150,300 |
| 2015/08/13 | 1,672 | 1,682 | 1,662 | 1,681 | +2 | +0.1% | 301,000 |
| 2015/08/12 | 1,694 | 1,698 | 1,669 | 1,679 | -22 | -1.3% | 632,800 |
| 2015/08/11 | 1,712 | 1,715 | 1,690 | 1,701 | -1 | -0.1% | 278,600 |
| 2015/08/10 | 1,688 | 1,704 | 1,684 | 1,702 | +9 | +0.5% | 111,400 |
| 2015/08/07 | 1,681 | 1,694 | 1,676 | 1,693 | +7 | +0.4% | 301,500 |
| 2015/08/06 | 1,692 | 1,701 | 1,686 | 1,686 | +7 | +0.4% | 470,800 |
| 2015/08/05 | 1,669 | 1,687 | 1,667 | 1,679 | +9 | +0.5% | 376,300 |
| 2015/08/04 | 1,665 | 1,674 | 1,665 | 1,670 | +1 | +0.1% | 210,400 |
| 2015/08/03 | 1,672 | 1,672 | 1,660 | 1,669 | +1 | +0.1% | 127,000 |
| 2015/07/31 | 1,664 | 1,671 | 1,661 | 1,668 | +7 | +0.4% | 326,500 |
| 2015/07/30 | 1,658 | 1,667 | 1,657 | 1,661 | +16 | +1% | 383,200 |
| 2015/07/29 | 1,647 | 1,649 | 1,638 | 1,645 | +3 | +0.2% | 561,200 |
| 2015/07/28 | 1,631 | 1,650 | 1,624 | 1,642 | -8 | -0.5% | 662,900 |
| 2015/07/27 | 1,656 | 1,661 | 1,643 | 1,650 | -16 | -1% | 461,800 |
| 2015/07/24 | 1,672 | 1,674 | 1,665 | 1,666 | -11 | -0.7% | 638,500 |
| 2015/07/23 | 1,673 | 1,677 | 1,671 | 1,677 | +9 | +0.5% | 270,500 |
| 2015/07/22 | 1,672 | 1,673 | 1,665 | 1,668 | -17 | -1% | 428,400 |
| 2015/07/21 | 1,685 | 1,687 | 1,678 | 1,685 | +12 | +0.7% | 170,700 |
| 2015/07/17 | 1,675 | 1,675 | 1,670 | 1,673 | ±0 | ±0% | 85,100 |
| 2015/07/16 | 1,667 | 1,673 | 1,664 | 1,673 | +13 | +0.8% | 1,518,300 |
| 2015/07/15 | 1,658 | 1,660 | 1,651 | 1,660 | +10 | +0.6% | 208,000 |
| 2015/07/14 | 1,653 | 1,656 | 1,645 | 1,650 | +25 | +1.5% | 463,400 |
| 2015/07/13 | 1,614 | 1,628 | 1,611 | 1,625 | +28 | +1.8% | 498,600 |
| 2015/07/10 | 1,599 | 1,613 | 1,591 | 1,597 | +5 | +0.3% | 247,800 |
| 2015/07/09 | 1,560 | 1,592 | 1,537 | 1,592 | -3 | -0.2% | 696,500 |
| 2015/07/08 | 1,641 | 1,642 | 1,595 | 1,595 | -53 | -3.2% | 517,700 |
| 2015/07/07 | 1,654 | 1,658 | 1,648 | 1,648 | +14 | +0.9% | 128,000 |
| 2015/07/06 | 1,639 | 1,647 | 1,628 | 1,634 | -52 | -3.1% | 938,400 |
| 2015/07/03 | 1,682 | 1,688 | 1,679 | 1,686 | +6 | +0.4% | 234,200 |
| 2015/07/02 | 1,689 | 1,691 | 1,680 | 1,680 | +9 | +0.5% | 762,100 |
| 2015/07/01 | 1,671 | 1,672 | 1,662 | 1,671 | +9 | +0.5% | 387,400 |
| 2015/06/30 | 1,660 | 1,667 | 1,656 | 1,662 | +4 | +0.2% | 377,900 |
| 2015/06/29 | 1,651 | 1,673 | 1,651 | 1,658 | -45 | -2.6% | 1,724,600 |
| 2015/06/26 | 1,700 | 1,707 | 1,691 | 1,703 | -2 | -0.1% | 2,984,800 |
| 2015/06/25 | 1,707 | 1,712 | 1,704 | 1,705 | -10 | -0.6% | 483,500 |
| 2015/06/24 | 1,719 | 1,721 | 1,714 | 1,715 | +4 | +0.2% | 391,600 |
| 2015/06/23 | 1,693 | 1,711 | 1,692 | 1,711 | +30 | +1.8% | 284,300 |
| 2015/06/22 | 1,663 | 1,683 | 1,663 | 1,681 | +15 | +0.9% | 365,100 |
2301～
2350
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
