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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,583 | 1,593 | 1,580 | 1,592 | -3 | -0.2% | 402,000 |
| 2015/04/03 | 1,584 | 1,595 | 1,584 | 1,595 | +9 | +0.6% | 524,000 |
| 2015/04/02 | 1,565 | 1,596 | 1,565 | 1,586 | +26 | +1.7% | 894,000 |
| 2015/04/01 | 1,565 | 1,571 | 1,549 | 1,560 | -16 | -1% | 2,816,700 |
| 2015/03/31 | 1,608 | 1,610 | 1,575 | 1,576 | -14 | -0.9% | 907,300 |
| 2015/03/30 | 1,583 | 1,592 | 1,575 | 1,590 | +8 | +0.5% | 571,800 |
| 2015/03/27 | 1,588 | 1,605 | 1,570 | 1,582 | -7 | -0.4% | 726,400 |
| 2015/03/26 | 1,600 | 1,600 | 1,580 | 1,589 | -22 | -1.4% | 1,399,100 |
| 2015/03/25 | 1,606 | 1,612 | 1,594 | 1,611 | +5 | +0.3% | 411,500 |
| 2015/03/24 | 1,606 | 1,610 | 1,599 | 1,606 | -7 | -0.4% | 219,100 |
| 2015/03/23 | 1,604 | 1,614 | 1,603 | 1,613 | +13 | +0.8% | 264,600 |
| 2015/03/20 | 1,596 | 1,600 | 1,588 | 1,600 | +5 | +0.3% | 677,400 |
| 2015/03/19 | 1,603 | 1,605 | 1,585 | 1,595 | -8 | -0.5% | 1,833,300 |
| 2015/03/18 | 1,590 | 1,604 | 1,589 | 1,603 | +14 | +0.9% | 818,400 |
| 2015/03/17 | 1,589 | 1,594 | 1,584 | 1,589 | +10 | +0.6% | 370,800 |
| 2015/03/16 | 1,577 | 1,584 | 1,574 | 1,579 | ±0 | ±0% | 310,900 |
| 2015/03/13 | 1,580 | 1,585 | 1,570 | 1,579 | +14 | +0.9% | 662,000 |
| 2015/03/12 | 1,550 | 1,567 | 1,549 | 1,565 | +21 | +1.4% | 469,400 |
| 2015/03/11 | 1,533 | 1,550 | 1,533 | 1,544 | +1 | +0.1% | 355,900 |
| 2015/03/10 | 1,558 | 1,559 | 1,536 | 1,543 | -5 | -0.3% | 693,800 |
| 2015/03/09 | 1,553 | 1,555 | 1,543 | 1,548 | -12 | -0.8% | 631,300 |
| 2015/03/06 | 1,544 | 1,560 | 1,544 | 1,560 | +18 | +1.2% | 585,600 |
| 2015/03/05 | 1,533 | 1,543 | 1,533 | 1,542 | +6 | +0.4% | 800,100 |
| 2015/03/04 | 1,538 | 1,539 | 1,522 | 1,536 | -10 | -0.6% | 256,900 |
| 2015/03/03 | 1,550 | 1,550 | 1,535 | 1,546 | +4 | +0.3% | 770,800 |
| 2015/03/02 | 1,546 | 1,552 | 1,542 | 1,542 | ±0 | ±0% | 184,100 |
| 2015/02/27 | 1,547 | 1,548 | 1,537 | 1,542 | +1 | +0.1% | 836,800 |
| 2015/02/26 | 1,525 | 1,541 | 1,525 | 1,541 | +16 | +1% | 394,200 |
| 2015/02/25 | 1,529 | 1,531 | 1,522 | 1,525 | -1 | -0.1% | 1,510,600 |
| 2015/02/24 | 1,519 | 1,526 | 1,515 | 1,526 | +6 | +0.4% | 1,460,300 |
| 2015/02/23 | 1,530 | 1,530 | 1,514 | 1,520 | +2 | +0.1% | 220,800 |
| 2015/02/20 | 1,515 | 1,518 | 1,511 | 1,518 | +7 | +0.5% | 317,400 |
| 2015/02/19 | 1,502 | 1,513 | 1,502 | 1,511 | +11 | +0.7% | 477,700 |
| 2015/02/18 | 1,490 | 1,501 | 1,490 | 1,500 | +21 | +1.4% | 502,900 |
| 2015/02/17 | 1,471 | 1,480 | 1,470 | 1,479 | +4 | +0.3% | 574,500 |
| 2015/02/16 | 1,475 | 1,481 | 1,473 | 1,475 | +10 | +0.7% | 440,000 |
| 2015/02/13 | 1,465 | 1,470 | 1,462 | 1,465 | ±0 | ±0% | 921,200 |
| 2015/02/12 | 1,465 | 1,472 | 1,464 | 1,465 | +21 | +1.5% | 637,700 |
| 2015/02/10 | 1,439 | 1,445 | 1,436 | 1,444 | +2 | +0.1% | 554,900 |
| 2015/02/09 | 1,445 | 1,448 | 1,437 | 1,442 | +8 | +0.6% | 425,600 |
| 2015/02/06 | 1,440 | 1,441 | 1,432 | 1,434 | +7 | +0.5% | 297,000 |
| 2015/02/05 | 1,433 | 1,436 | 1,423 | 1,427 | -5 | -0.3% | 981,800 |
| 2015/02/04 | 1,427 | 1,441 | 1,425 | 1,432 | +25 | +1.8% | 717,700 |
| 2015/02/03 | 1,434 | 1,434 | 1,404 | 1,407 | -17 | -1.2% | 381,700 |
| 2015/02/02 | 1,415 | 1,427 | 1,413 | 1,424 | -9 | -0.6% | 289,100 |
| 2015/01/30 | 1,441 | 1,446 | 1,433 | 1,433 | +4 | +0.3% | 428,500 |
| 2015/01/29 | 1,434 | 1,442 | 1,427 | 1,429 | -18 | -1.2% | 605,100 |
| 2015/01/28 | 1,430 | 1,450 | 1,430 | 1,447 | +5 | +0.3% | 603,200 |
| 2015/01/27 | 1,431 | 1,442 | 1,430 | 1,442 | +24 | +1.7% | 1,452,100 |
| 2015/01/26 | 1,403 | 1,418 | 1,403 | 1,418 | ±0 | ±0% | 404,600 |
2401～
2450
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
