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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,223 | 1,227 | 1,212 | 1,225 | +17 | +1.4% | 678,600 |
| 2014/03/28 | 1,194 | 1,209 | 1,191 | 1,208 | +8 | +0.7% | 701,500 |
| 2014/03/27 | 1,168 | 1,201 | 1,168 | 1,200 | +15 | +1.3% | 985,200 |
| 2014/03/26 | 1,182 | 1,186 | 1,176 | 1,185 | +11 | +0.9% | 1,033,200 |
| 2014/03/25 | 1,169 | 1,181 | 1,164 | 1,174 | +2 | +0.2% | 589,000 |
| 2014/03/24 | 1,160 | 1,182 | 1,160 | 1,172 | +15 | +1.3% | 635,600 |
| 2014/03/20 | 1,181 | 1,182 | 1,157 | 1,157 | -19 | -1.6% | 869,400 |
| 2014/03/19 | 1,184 | 1,192 | 1,168 | 1,176 | -2 | -0.2% | 844,800 |
| 2014/03/18 | 1,185 | 1,186 | 1,176 | 1,178 | +14 | +1.2% | 544,400 |
| 2014/03/17 | 1,170 | 1,174 | 1,159 | 1,164 | -12 | -1% | 1,172,500 |
| 2014/03/14 | 1,193 | 1,196 | 1,173 | 1,176 | -37 | -3.1% | 2,290,700 |
| 2014/03/13 | 1,216 | 1,221 | 1,212 | 1,213 | -6 | -0.5% | 583,500 |
| 2014/03/12 | 1,229 | 1,229 | 1,217 | 1,219 | -26 | -2.1% | 689,900 |
| 2014/03/11 | 1,242 | 1,248 | 1,238 | 1,245 | +7 | +0.6% | 471,800 |
| 2014/03/10 | 1,240 | 1,246 | 1,235 | 1,238 | -9 | -0.7% | 750,100 |
| 2014/03/07 | 1,250 | 1,253 | 1,240 | 1,247 | +7 | +0.6% | 588,900 |
| 2014/03/06 | 1,226 | 1,242 | 1,223 | 1,240 | +15 | +1.2% | 447,500 |
| 2014/03/05 | 1,231 | 1,235 | 1,224 | 1,225 | +11 | +0.9% | 436,900 |
| 2014/03/04 | 1,197 | 1,219 | 1,197 | 1,214 | +7 | +0.6% | 812,700 |
| 2014/03/03 | 1,206 | 1,209 | 1,190 | 1,207 | -13 | -1.1% | 1,006,300 |
| 2014/02/28 | 1,228 | 1,228 | 1,214 | 1,220 | -8 | -0.7% | 575,600 |
| 2014/02/27 | 1,231 | 1,237 | 1,225 | 1,228 | -7 | -0.6% | 334,100 |
| 2014/02/26 | 1,232 | 1,245 | 1,232 | 1,235 | -8 | -0.6% | 578,000 |
| 2014/02/25 | 1,240 | 1,245 | 1,238 | 1,243 | +12 | +1% | 596,300 |
| 2014/02/24 | 1,231 | 1,245 | 1,217 | 1,231 | -4 | -0.3% | 943,100 |
| 2014/02/21 | 1,217 | 1,235 | 1,217 | 1,235 | +31 | +2.6% | 1,424,500 |
| 2014/02/20 | 1,225 | 1,226 | 1,203 | 1,204 | -26 | -2.1% | 1,169,900 |
| 2014/02/19 | 1,228 | 1,232 | 1,223 | 1,230 | -6 | -0.5% | 1,165,600 |
| 2014/02/18 | 1,209 | 1,237 | 1,207 | 1,236 | +33 | +2.7% | 1,069,000 |
| 2014/02/17 | 1,195 | 1,204 | 1,183 | 1,203 | +8 | +0.7% | 801,800 |
| 2014/02/14 | 1,211 | 1,220 | 1,184 | 1,195 | -16 | -1.3% | 1,288,600 |
| 2014/02/13 | 1,231 | 1,232 | 1,207 | 1,211 | -21 | -1.7% | 1,803,600 |
| 2014/02/12 | 1,230 | 1,236 | 1,228 | 1,232 | +16 | +1.3% | 917,400 |
| 2014/02/10 | 1,220 | 1,220 | 1,205 | 1,216 | +15 | +1.2% | 1,019,400 |
| 2014/02/07 | 1,193 | 1,201 | 1,188 | 1,201 | +28 | +2.4% | 1,297,300 |
| 2014/02/06 | 1,175 | 1,180 | 1,170 | 1,173 | -1 | -0.1% | 1,251,000 |
| 2014/02/05 | 1,173 | 1,178 | 1,157 | 1,174 | +24 | +2.1% | 1,984,900 |
| 2014/02/04 | 1,169 | 1,176 | 1,148 | 1,150 | -59 | -4.9% | 2,375,700 |
| 2014/02/03 | 1,223 | 1,229 | 1,207 | 1,209 | -22 | -1.8% | 519,100 |
| 2014/01/31 | 1,247 | 1,247 | 1,222 | 1,231 | -5 | -0.4% | 1,093,400 |
| 2014/01/30 | 1,240 | 1,242 | 1,228 | 1,236 | -33 | -2.6% | 1,175,700 |
| 2014/01/29 | 1,253 | 1,269 | 1,251 | 1,269 | +32 | +2.6% | 716,900 |
| 2014/01/28 | 1,244 | 1,248 | 1,236 | 1,237 | -3 | -0.2% | 710,600 |
| 2014/01/27 | 1,242 | 1,248 | 1,238 | 1,240 | -36 | -2.8% | 1,708,800 |
| 2014/01/24 | 1,281 | 1,283 | 1,270 | 1,276 | -23 | -1.8% | 1,079,700 |
| 2014/01/23 | 1,316 | 1,319 | 1,299 | 1,299 | -14 | -1.1% | 415,000 |
| 2014/01/22 | 1,305 | 1,315 | 1,299 | 1,313 | +5 | +0.4% | 363,100 |
| 2014/01/21 | 1,310 | 1,316 | 1,308 | 1,308 | +3 | +0.2% | 221,200 |
| 2014/01/20 | 1,309 | 1,309 | 1,300 | 1,305 | -4 | -0.3% | 264,600 |
| 2014/01/17 | 1,302 | 1,311 | 1,302 | 1,309 | +3 | +0.2% | 586,700 |
2651～
2700
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
