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 |
|---|---|---|---|---|---|---|---|
| 2015/01/23 | 1,420 | 1,420 | 1,414 | 1,418 | +12 | +0.9% | 564,100 |
| 2015/01/22 | 1,407 | 1,408 | 1,397 | 1,406 | -1 | -0.1% | 166,100 |
| 2015/01/21 | 1,410 | 1,410 | 1,399 | 1,407 | -6 | -0.4% | 468,600 |
| 2015/01/20 | 1,391 | 1,413 | 1,391 | 1,413 | +24 | +1.7% | 553,600 |
| 2015/01/19 | 1,391 | 1,391 | 1,380 | 1,389 | +8 | +0.6% | 533,000 |
| 2015/01/16 | 1,367 | 1,381 | 1,359 | 1,381 | -10 | -0.7% | 1,213,000 |
| 2015/01/15 | 1,376 | 1,396 | 1,376 | 1,391 | +17 | +1.2% | 539,500 |
| 2015/01/14 | 1,379 | 1,387 | 1,372 | 1,374 | -18 | -1.3% | 581,100 |
| 2015/01/13 | 1,380 | 1,392 | 1,370 | 1,392 | -5 | -0.4% | 1,529,300 |
| 2015/01/09 | 1,405 | 1,405 | 1,392 | 1,397 | +2 | +0.1% | 591,600 |
| 2015/01/08 | 1,390 | 1,400 | 1,387 | 1,395 | +18 | +1.3% | 350,700 |
| 2015/01/07 | 1,368 | 1,384 | 1,368 | 1,377 | ±0 | ±0% | 424,500 |
| 2015/01/06 | 1,392 | 1,393 | 1,377 | 1,377 | -41 | -2.9% | 1,645,800 |
| 2015/01/05 | 1,417 | 1,425 | 1,404 | 1,418 | -6 | -0.4% | 560,100 |
| 2014/12/30 | 1,440 | 1,441 | 1,424 | 1,424 | -19 | -1.3% | 306,400 |
| 2014/12/29 | 1,450 | 1,450 | 1,427 | 1,443 | ±0 | ±0% | 683,300 |
| 2014/12/26 | 1,436 | 1,446 | 1,436 | 1,443 | +7 | +0.5% | 229,900 |
| 2014/12/25 | 1,436 | 1,439 | 1,433 | 1,436 | -4 | -0.3% | 124,500 |
| 2014/12/24 | 1,442 | 1,445 | 1,439 | 1,440 | +12 | +0.8% | 559,300 |
| 2014/12/22 | 1,430 | 1,432 | 1,423 | 1,428 | +4 | +0.3% | 455,600 |
| 2014/12/19 | 1,423 | 1,425 | 1,412 | 1,424 | +31 | +2.2% | 944,500 |
| 2014/12/18 | 1,402 | 1,405 | 1,391 | 1,393 | +25 | +1.8% | 1,344,700 |
| 2014/12/17 | 1,360 | 1,377 | 1,359 | 1,368 | -1 | -0.1% | 834,800 |
| 2014/12/16 | 1,374 | 1,380 | 1,365 | 1,369 | -26 | -1.9% | 1,735,700 |
| 2014/12/15 | 1,397 | 1,407 | 1,393 | 1,395 | -21 | -1.5% | 570,100 |
| 2014/12/12 | 1,411 | 1,430 | 1,410 | 1,416 | +3 | +0.2% | 491,300 |
| 2014/12/11 | 1,399 | 1,415 | 1,394 | 1,413 | -8 | -0.6% | 1,463,000 |
| 2014/12/10 | 1,436 | 1,440 | 1,414 | 1,421 | -30 | -2.1% | 812,600 |
| 2014/12/09 | 1,451 | 1,457 | 1,449 | 1,451 | -12 | -0.8% | 471,200 |
| 2014/12/08 | 1,469 | 1,471 | 1,458 | 1,463 | +2 | +0.1% | 276,500 |
| 2014/12/05 | 1,453 | 1,461 | 1,450 | 1,461 | +4 | +0.3% | 179,100 |
| 2014/12/04 | 1,459 | 1,459 | 1,453 | 1,457 | +11 | +0.8% | 1,251,000 |
| 2014/12/03 | 1,451 | 1,456 | 1,443 | 1,446 | +2 | +0.1% | 530,000 |
| 2014/12/02 | 1,428 | 1,446 | 1,428 | 1,444 | +8 | +0.6% | 161,000 |
| 2014/12/01 | 1,428 | 1,442 | 1,428 | 1,436 | +12 | +0.8% | 396,900 |
| 2014/11/28 | 1,410 | 1,426 | 1,410 | 1,424 | +17 | +1.2% | 616,800 |
| 2014/11/27 | 1,415 | 1,418 | 1,406 | 1,407 | -16 | -1.1% | 547,400 |
| 2014/11/26 | 1,418 | 1,426 | 1,418 | 1,423 | -1 | -0.1% | 537,700 |
| 2014/11/25 | 1,427 | 1,427 | 1,420 | 1,424 | +10 | +0.7% | 347,100 |
| 2014/11/21 | 1,412 | 1,416 | 1,400 | 1,414 | +1 | +0.1% | 487,500 |
| 2014/11/20 | 1,420 | 1,420 | 1,411 | 1,413 | +3 | +0.2% | 356,100 |
| 2014/11/19 | 1,414 | 1,424 | 1,410 | 1,410 | +2 | +0.1% | 514,300 |
| 2014/11/18 | 1,397 | 1,411 | 1,397 | 1,408 | +27 | +2% | 418,800 |
| 2014/11/17 | 1,408 | 1,412 | 1,377 | 1,381 | -35 | -2.5% | 1,355,600 |
| 2014/11/14 | 1,418 | 1,419 | 1,401 | 1,416 | +12 | +0.9% | 665,200 |
| 2014/11/13 | 1,390 | 1,405 | 1,384 | 1,404 | +11 | +0.8% | 589,100 |
| 2014/11/12 | 1,401 | 1,408 | 1,391 | 1,393 | +3 | +0.2% | 1,213,000 |
| 2014/11/11 | 1,379 | 1,394 | 1,378 | 1,390 | +16 | +1.2% | 761,800 |
| 2014/11/10 | 1,368 | 1,375 | 1,367 | 1,374 | -4 | -0.3% | 317,200 |
| 2014/11/07 | 1,380 | 1,383 | 1,376 | 1,378 | +7 | +0.5% | 380,600 |
2451～
2500
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
