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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 2,637 | 2,654 | 2,620 | 2,629 | -4 | -0.2% | 445,072 |
| 2024/01/22 | 2,613 | 2,633 | 2,611 | 2,633 | +37 | +1.4% | 306,603 |
| 2024/01/19 | 2,608 | 2,610 | 2,584 | 2,596 | +20 | +0.8% | 331,434 |
| 2024/01/18 | 2,579 | 2,593 | 2,575 | 2,576 | -4 | -0.2% | 331,861 |
| 2024/01/17 | 2,602 | 2,629 | 2,580 | 2,580 | -8 | -0.3% | 1,165,049 |
| 2024/01/16 | 2,610 | 2,612 | 2,586 | 2,588 | -22 | -0.8% | 284,967 |
| 2024/01/15 | 2,584 | 2,615 | 2,581 | 2,610 | +30 | +1.2% | 395,912 |
| 2024/01/12 | 2,577 | 2,595 | 2,569 | 2,580 | +12 | +0.5% | 465,293 |
| 2024/01/11 | 2,560 | 2,575 | 2,559 | 2,568 | +39 | +1.5% | 449,125 |
| 2024/01/10 | 2,497 | 2,533 | 2,497 | 2,529 | +35 | +1.4% | 571,028 |
| 2024/01/09 | 2,499 | 2,512 | 2,482 | 2,494 | +18 | +0.7% | 172,889 |
| 2024/01/05 | 2,466 | 2,482 | 2,463 | 2,476 | +18 | +0.7% | 168,974 |
| 2024/01/04 | 2,434 | 2,461 | 2,414 | 2,458 | +12 | +0.5% | 315,460 |
| 2023/12/29 | 2,441 | 2,456 | 2,433 | 2,446 | +5 | +0.2% | 78,456 |
| 2023/12/28 | 2,430 | 2,444 | 2,430 | 2,441 | +1 | ±0% | 66,619 |
| 2023/12/27 | 2,428 | 2,446 | 2,427 | 2,440 | +27 | +1.1% | 134,978 |
| 2023/12/26 | 2,417 | 2,417 | 2,405 | 2,413 | -1 | ±0% | 160,953 |
| 2023/12/25 | 2,432 | 2,432 | 2,412 | 2,414 | +2 | +0.1% | 107,426 |
| 2023/12/22 | 2,407 | 2,425 | 2,407 | 2,412 | +14 | +0.6% | 292,347 |
| 2023/12/21 | 2,397 | 2,406 | 2,395 | 2,398 | -29 | -1.2% | 365,113 |
| 2023/12/20 | 2,415 | 2,440 | 2,415 | 2,427 | +17 | +0.7% | 123,325 |
| 2023/12/19 | 2,390 | 2,412 | 2,379 | 2,410 | +19 | +0.8% | 263,438 |
| 2023/12/18 | 2,388 | 2,393 | 2,369 | 2,391 | -16 | -0.7% | 195,861 |
| 2023/12/15 | 2,401 | 2,418 | 2,401 | 2,407 | +9 | +0.4% | 245,963 |
| 2023/12/14 | 2,428 | 2,431 | 2,387 | 2,398 | -32 | -1.3% | 340,122 |
| 2023/12/13 | 2,434 | 2,439 | 2,423 | 2,430 | -1 | ±0% | 59,099 |
| 2023/12/12 | 2,450 | 2,452 | 2,428 | 2,431 | -4 | -0.2% | 64,586 |
| 2023/12/11 | 2,421 | 2,439 | 2,421 | 2,435 | +35 | +1.5% | 343,886 |
| 2023/12/08 | 2,418 | 2,423 | 2,392 | 2,400 | -36 | -1.5% | 259,055 |
| 2023/12/07 | 2,445 | 2,450 | 2,430 | 2,436 | -29 | -1.2% | 97,088 |
| 2023/12/06 | 2,425 | 2,467 | 2,425 | 2,465 | +48 | +2% | 134,021 |
| 2023/12/05 | 2,433 | 2,441 | 2,416 | 2,417 | -21 | -0.9% | 113,604 |
| 2023/12/04 | 2,446 | 2,448 | 2,424 | 2,438 | -21 | -0.9% | 43,951 |
| 2023/12/01 | 2,465 | 2,465 | 2,456 | 2,459 | +10 | +0.4% | 101,468 |
| 2023/11/30 | 2,439 | 2,452 | 2,430 | 2,449 | +9 | +0.4% | 102,129 |
| 2023/11/29 | 2,443 | 2,456 | 2,436 | 2,440 | -13 | -0.5% | 109,697 |
| 2023/11/28 | 2,465 | 2,467 | 2,445 | 2,453 | -6 | -0.2% | 107,566 |
| 2023/11/27 | 2,473 | 2,479 | 2,455 | 2,459 | -12 | -0.5% | 173,122 |
| 2023/11/24 | 2,475 | 2,478 | 2,467 | 2,471 | +15 | +0.6% | 255,277 |
| 2023/11/22 | 2,438 | 2,465 | 2,436 | 2,456 | +9 | +0.4% | 1,346,535 |
| 2023/11/21 | 2,449 | 2,453 | 2,433 | 2,447 | -6 | -0.2% | 1,307,229 |
| 2023/11/20 | 2,470 | 2,484 | 2,448 | 2,453 | -17 | -0.7% | 1,633,867 |
| 2023/11/17 | 2,436 | 2,470 | 2,436 | 2,470 | +27 | +1.1% | 1,176,562 |
| 2023/11/16 | 2,446 | 2,462 | 2,436 | 2,443 | -6 | -0.2% | 71,929 |
| 2023/11/15 | 2,453 | 2,456 | 2,440 | 2,449 | +29 | +1.2% | 207,955 |
| 2023/11/14 | 2,429 | 2,431 | 2,420 | 2,420 | +9 | +0.4% | 102,248 |
| 2023/11/13 | 2,426 | 2,430 | 2,407 | 2,411 | -1 | ±0% | 44,911 |
| 2023/11/10 | 2,395 | 2,415 | 2,387 | 2,412 | -1 | ±0% | 232,285 |
| 2023/11/09 | 2,387 | 2,416 | 2,376 | 2,413 | +32 | +1.3% | 75,310 |
| 2023/11/08 | 2,417 | 2,418 | 2,371 | 2,381 | -25 | -1% | 112,370 |
251～
300
件表示中 / 3630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
