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 |
|---|---|---|---|---|---|---|---|
| 2012/03/14 | 864 | 864 | 858 | 858 | +12 | +1.4% | 266,500 |
| 2012/03/13 | 848 | 855 | 846 | 846 | -2 | -0.2% | 560,800 |
| 2012/03/12 | 853 | 855 | 847 | 848 | -1 | -0.1% | 473,900 |
| 2012/03/09 | 851 | 855 | 844 | 849 | +9 | +1.1% | 3,715,200 |
| 2012/03/08 | 833 | 840 | 832 | 840 | +17 | +2.1% | 244,100 |
| 2012/03/07 | 816 | 824 | 816 | 823 | -6 | -0.7% | 207,600 |
| 2012/03/06 | 835 | 836 | 826 | 829 | -3 | -0.4% | 105,600 |
| 2012/03/05 | 838 | 841 | 832 | 832 | -6 | -0.7% | 420,500 |
| 2012/03/02 | 841 | 842 | 834 | 838 | +7 | +0.8% | 217,300 |
| 2012/03/01 | 840 | 846 | 829 | 831 | -3 | -0.4% | 434,600 |
| 2012/02/29 | 844 | 848 | 834 | 834 | -7 | -0.8% | 1,558,200 |
| 2012/02/28 | 829 | 841 | 826 | 841 | +3 | +0.4% | 370,400 |
| 2012/02/27 | 840 | 845 | 836 | 838 | +3 | +0.4% | 1,355,500 |
| 2012/02/24 | 830 | 835 | 830 | 835 | +5 | +0.6% | 219,400 |
| 2012/02/23 | 827 | 832 | 821 | 830 | +3 | +0.4% | 242,100 |
| 2012/02/22 | 817 | 827 | 816 | 827 | +9 | +1.1% | 676,800 |
| 2012/02/21 | 818 | 822 | 816 | 818 | -1 | -0.1% | 253,600 |
| 2012/02/20 | 824 | 825 | 817 | 819 | +9 | +1.1% | 254,800 |
| 2012/02/17 | 813 | 816 | 810 | 810 | +9 | +1.1% | 138,700 |
| 2012/02/16 | 802 | 806 | 799 | 801 | -3 | -0.4% | 161,700 |
| 2012/02/15 | 791 | 806 | 791 | 804 | +18 | +2.3% | 1,224,900 |
| 2012/02/14 | 781 | 788 | 779 | 786 | +3 | +0.4% | 702,200 |
| 2012/02/13 | 779 | 784 | 779 | 783 | +4 | +0.5% | 61,600 |
| 2012/02/10 | 787 | 787 | 779 | 779 | -5 | -0.6% | 617,400 |
| 2012/02/09 | 781 | 786 | 778 | 784 | +2 | +0.3% | 318,300 |
| 2012/02/08 | 777 | 782 | 776 | 782 | +8 | +1% | 531,200 |
| 2012/02/07 | 768 | 774 | 768 | 774 | +5 | +0.7% | 126,200 |
| 2012/02/06 | 771 | 773 | 769 | 769 | +6 | +0.8% | 372,700 |
| 2012/02/03 | 761 | 764 | 761 | 763 | -1 | -0.1% | 79,800 |
| 2012/02/02 | 763 | 767 | 763 | 764 | +6 | +0.8% | 317,900 |
| 2012/02/01 | 754 | 762 | 754 | 758 | +4 | +0.5% | 92,600 |
| 2012/01/31 | 758 | 760 | 754 | 754 | -3 | -0.4% | 196,400 |
| 2012/01/30 | 760 | 762 | 757 | 757 | -6 | -0.8% | 47,000 |
| 2012/01/27 | 765 | 767 | 761 | 763 | -2 | -0.3% | 66,400 |
| 2012/01/26 | 770 | 770 | 764 | 765 | -2 | -0.3% | 222,300 |
| 2012/01/25 | 761 | 769 | 761 | 767 | +10 | +1.3% | 140,600 |
| 2012/01/24 | 760 | 760 | 757 | 757 | ±0 | ±0% | 49,400 |
| 2012/01/23 | 757 | 759 | 755 | 757 | ±0 | ±0% | 86,800 |
| 2012/01/20 | 752 | 758 | 750 | 757 | +16 | +2.2% | 357,400 |
| 2012/01/19 | 738 | 744 | 738 | 741 | +7 | +1% | 261,200 |
| 2012/01/18 | 731 | 740 | 729 | 734 | +3 | +0.4% | 157,300 |
| 2012/01/17 | 728 | 732 | 727 | 731 | +6 | +0.8% | 58,400 |
| 2012/01/16 | 729 | 729 | 722 | 725 | -11 | -1.5% | 174,000 |
| 2012/01/13 | 732 | 736 | 732 | 736 | +10 | +1.4% | 134,900 |
| 2012/01/12 | 731 | 732 | 726 | 726 | -7 | -1% | 97,600 |
| 2012/01/11 | 736 | 736 | 732 | 733 | +1 | +0.1% | 277,800 |
| 2012/01/10 | 733 | 737 | 732 | 732 | +3 | +0.4% | 101,600 |
| 2012/01/06 | 737 | 737 | 727 | 729 | -9 | -1.2% | 322,200 |
| 2012/01/05 | 740 | 741 | 738 | 738 | -6 | -0.8% | 94,100 |
| 2012/01/04 | 741 | 745 | 740 | 744 | +17 | +2.3% | 875,500 |
3151～
3200
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
