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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 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 |
| 2015/06/19 | 1,665 | 1,669 | 1,659 | 1,666 | +14 | +0.8% | 513,200 |
| 2015/06/18 | 1,665 | 1,665 | 1,650 | 1,652 | -16 | -1% | 697,300 |
| 2015/06/17 | 1,679 | 1,679 | 1,663 | 1,668 | -6 | -0.4% | 163,800 |
| 2015/06/16 | 1,680 | 1,682 | 1,671 | 1,674 | -10 | -0.6% | 250,000 |
| 2015/06/15 | 1,670 | 1,686 | 1,670 | 1,684 | -2 | -0.1% | 135,800 |
| 2015/06/12 | 1,688 | 1,690 | 1,679 | 1,686 | +3 | +0.2% | 254,700 |
| 2015/06/11 | 1,674 | 1,686 | 1,673 | 1,683 | +20 | +1.2% | 369,100 |
| 2015/06/10 | 1,667 | 1,680 | 1,659 | 1,663 | -4 | -0.2% | 703,000 |
| 2015/06/09 | 1,684 | 1,685 | 1,667 | 1,667 | -30 | -1.8% | 526,700 |
| 2015/06/08 | 1,708 | 1,708 | 1,692 | 1,697 | -4 | -0.2% | 191,500 |
| 2015/06/05 | 1,698 | 1,702 | 1,693 | 1,701 | -5 | -0.3% | 421,100 |
| 2015/06/04 | 1,710 | 1,710 | 1,703 | 1,706 | +2 | +0.1% | 950,800 |
| 2015/06/03 | 1,700 | 1,706 | 1,698 | 1,704 | -4 | -0.2% | 235,200 |
| 2015/06/02 | 1,716 | 1,717 | 1,703 | 1,708 | -5 | -0.3% | 582,800 |
| 2015/06/01 | 1,698 | 1,715 | 1,695 | 1,713 | +9 | +0.5% | 261,400 |
| 2015/05/29 | 1,705 | 1,715 | 1,704 | 1,704 | -4 | -0.2% | 744,300 |
| 2015/05/28 | 1,705 | 1,714 | 1,701 | 1,708 | +11 | +0.6% | 369,100 |
| 2015/05/27 | 1,690 | 1,699 | 1,688 | 1,697 | +3 | +0.2% | 384,300 |
| 2015/05/26 | 1,694 | 1,696 | 1,690 | 1,694 | +2 | +0.1% | 253,500 |
| 2015/05/25 | 1,688 | 1,694 | 1,687 | 1,692 | +10 | +0.6% | 154,200 |
| 2015/05/22 | 1,681 | 1,682 | 1,672 | 1,682 | +4 | +0.2% | 196,500 |
| 2015/05/21 | 1,679 | 1,689 | 1,677 | 1,678 | +1 | +0.1% | 739,900 |
| 2015/05/20 | 1,679 | 1,684 | 1,674 | 1,677 | +10 | +0.6% | 789,600 |
| 2015/05/19 | 1,664 | 1,671 | 1,663 | 1,667 | +9 | +0.5% | 385,200 |
| 2015/05/18 | 1,645 | 1,659 | 1,645 | 1,658 | +21 | +1.3% | 402,900 |
| 2015/05/15 | 1,634 | 1,641 | 1,628 | 1,637 | +12 | +0.7% | 405,900 |
| 2015/05/14 | 1,630 | 1,634 | 1,622 | 1,625 | -10 | -0.6% | 137,800 |
| 2015/05/13 | 1,628 | 1,639 | 1,621 | 1,635 | +2 | +0.1% | 391,200 |
| 2015/05/12 | 1,629 | 1,633 | 1,620 | 1,633 | +3 | +0.2% | 254,100 |
| 2015/05/11 | 1,644 | 1,645 | 1,630 | 1,630 | +10 | +0.6% | 226,400 |
| 2015/05/08 | 1,607 | 1,624 | 1,606 | 1,620 | +13 | +0.8% | 423,600 |
| 2015/05/07 | 1,606 | 1,617 | 1,603 | 1,607 | -8 | -0.5% | 1,111,300 |
2351～
2400
件表示中 / 3649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
