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 |
---|---|---|---|---|---|---|---|
2011/10/18 | 751 | 754 | 750 | 751 | -11 | -1.4% | 132,100 |
2011/10/17 | 758 | 763 | 757 | 762 | +13 | +1.7% | 71,800 |
2011/10/14 | 755 | 755 | 749 | 749 | -9 | -1.2% | 13,500 |
2011/10/13 | 760 | 762 | 758 | 758 | +6 | +0.8% | 113,500 |
2011/10/12 | 748 | 756 | 748 | 752 | -1 | -0.1% | 122,400 |
2011/10/11 | 753 | 757 | 753 | 753 | +11 | +1.5% | 895,600 |
2011/10/07 | 742 | 748 | 740 | 742 | +6 | +0.8% | 240,700 |
2011/10/06 | 731 | 740 | 731 | 736 | +11 | +1.5% | 125,400 |
2011/10/05 | 741 | 741 | 725 | 725 | -11 | -1.5% | 240,600 |
2011/10/04 | 734 | 739 | 729 | 736 | -10 | -1.3% | 176,800 |
2011/10/03 | 749 | 749 | 736 | 746 | -14 | -1.8% | 162,100 |
2011/09/30 | 763 | 766 | 756 | 760 | -1 | -0.1% | 238,400 |
2011/09/29 | 750 | 761 | 748 | 761 | +8 | +1.1% | 598,300 |
2011/09/28 | 748 | 756 | 748 | 753 | +13 | +1.8% | 158,200 |
2011/09/27 | 732 | 740 | 730 | 740 | +17 | +2.4% | 409,300 |
2011/09/26 | 737 | 739 | 721 | 723 | -15 | -2% | 152,900 |
2011/09/22 | 735 | 741 | 734 | 738 | -10 | -1.3% | 495,100 |
2011/09/21 | 747 | 751 | 747 | 748 | +1 | +0.1% | 31,800 |
2011/09/20 | 750 | 753 | 746 | 747 | -13 | -1.7% | 363,300 |
2011/09/16 | 753 | 761 | 750 | 760 | +17 | +2.3% | 130,700 |
2011/09/15 | 745 | 747 | 743 | 743 | +9 | +1.2% | 193,900 |
2011/09/14 | 744 | 746 | 734 | 734 | -10 | -1.3% | 143,200 |
2011/09/13 | 737 | 744 | 736 | 744 | +11 | +1.5% | 56,100 |
2011/09/12 | 735 | 736 | 732 | 733 | -15 | -2% | 320,400 |
2011/09/09 | 748 | 753 | 747 | 748 | -1 | -0.1% | 283,400 |
2011/09/08 | 754 | 756 | 747 | 749 | +4 | +0.5% | 134,400 |
2011/09/07 | 746 | 748 | 741 | 745 | +11 | +1.5% | 587,000 |
2011/09/06 | 743 | 743 | 733 | 734 | -15 | -2% | 240,900 |
2011/09/05 | 754 | 755 | 746 | 749 | -14 | -1.8% | 104,400 |
2011/09/02 | 764 | 766 | 759 | 763 | -7 | -0.9% | 73,200 |
2011/09/01 | 767 | 773 | 767 | 770 | +6 | +0.8% | 132,500 |
2011/08/31 | 758 | 764 | 758 | 764 | +4 | +0.5% | 126,900 |
2011/08/30 | 764 | 766 | 760 | 760 | +8 | +1.1% | 46,800 |
2011/08/29 | 750 | 759 | 745 | 752 | +3 | +0.4% | 74,000 |
2011/08/26 | 743 | 749 | 742 | 749 | +3 | +0.4% | 45,700 |
2011/08/25 | 739 | 751 | 739 | 746 | +11 | +1.5% | 349,200 |
2011/08/24 | 749 | 753 | 734 | 735 | -9 | -1.2% | 183,200 |
2011/08/23 | 742 | 745 | 736 | 744 | +5 | +0.7% | 570,700 |
2011/08/22 | 743 | 746 | 737 | 739 | -6 | -0.8% | 132,400 |
2011/08/19 | 749 | 750 | 738 | 745 | -17 | -2.2% | 422,500 |
2011/08/18 | 767 | 769 | 760 | 762 | -8 | -1% | 136,400 |
2011/08/17 | 770 | 771 | 764 | 770 | ±0 | ±0% | 72,000 |
2011/08/16 | 778 | 778 | 768 | 770 | ±0 | ±0% | 284,700 |
2011/08/15 | 770 | 779 | 764 | 770 | +11 | +1.4% | 108,600 |
2011/08/12 | 777 | 778 | 758 | 759 | -6 | -0.8% | 179,300 |
2011/08/11 | 755 | 765 | 753 | 765 | -5 | -0.6% | 190,500 |
2011/08/10 | 779 | 779 | 767 | 770 | +7 | +0.9% | 397,900 |
2011/08/09 | 753 | 763 | 737 | 763 | -14 | -1.8% | 1,028,800 |
2011/08/08 | 783 | 785 | 773 | 777 | -17 | -2.1% | 462,200 |
2011/08/05 | 799 | 799 | 785 | 794 | -24 | -2.9% | 950,600 |
3251~
3300
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