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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 822 | 828 | 818 | 818 | -1 | -0.1% | 485,600 |
| 2011/08/03 | 828 | 828 | 817 | 819 | -18 | -2.2% | 355,600 |
| 2011/08/02 | 835 | 838 | 834 | 837 | -8 | -0.9% | 266,300 |
| 2011/08/01 | 838 | 850 | 838 | 845 | +11 | +1.3% | 157,300 |
| 2011/07/29 | 836 | 840 | 834 | 834 | -6 | -0.7% | 206,400 |
| 2011/07/28 | 840 | 844 | 838 | 840 | -12 | -1.4% | 199,600 |
| 2011/07/27 | 853 | 853 | 847 | 852 | -6 | -0.7% | 151,200 |
| 2011/07/26 | 856 | 862 | 854 | 858 | +5 | +0.6% | 99,000 |
| 2011/07/25 | 859 | 859 | 853 | 853 | -8 | -0.9% | 45,700 |
| 2011/07/22 | 860 | 862 | 857 | 861 | +9 | +1.1% | 114,400 |
| 2011/07/21 | 853 | 853 | 850 | 852 | +1 | +0.1% | 185,000 |
| 2011/07/20 | 854 | 857 | 851 | 851 | +5 | +0.6% | 130,300 |
| 2011/07/19 | 850 | 851 | 845 | 846 | -7 | -0.8% | 91,200 |
| 2011/07/15 | 846 | 853 | 846 | 853 | +3 | +0.4% | 67,000 |
| 2011/07/14 | 852 | 854 | 847 | 850 | -3 | -0.4% | 426,000 |
| 2011/07/13 | 846 | 854 | 846 | 853 | +5 | +0.6% | 390,500 |
| 2011/07/12 | 857 | 857 | 848 | 848 | -15 | -1.7% | 416,500 |
| 2011/07/11 | 860 | 866 | 860 | 863 | -5 | -0.6% | 62,300 |
| 2011/07/08 | 866 | 871 | 866 | 868 | +7 | +0.8% | 909,200 |
| 2011/07/07 | 860 | 865 | 860 | 861 | -4 | -0.5% | 325,100 |
| 2011/07/06 | 858 | 865 | 855 | 865 | -8 | -0.9% | 93,700 |
| 2011/07/05 | 873 | 875 | 871 | 873 | +1 | +0.1% | 619,500 |
| 2011/07/04 | 866 | 874 | 866 | 872 | +10 | +1.2% | 775,700 |
| 2011/07/01 | 864 | 865 | 860 | 862 | +5 | +0.6% | 452,300 |
| 2011/06/30 | 855 | 857 | 852 | 857 | +4 | +0.5% | 256,900 |
| 2011/06/29 | 845 | 853 | 845 | 853 | +17 | +2% | 1,185,500 |
| 2011/06/28 | 838 | 842 | 836 | 836 | +4 | +0.5% | 50,200 |
| 2011/06/27 | 837 | 838 | 831 | 832 | -9 | -1.1% | 239,800 |
| 2011/06/24 | 834 | 841 | 834 | 841 | +8 | +1% | 377,700 |
| 2011/06/23 | 831 | 837 | 829 | 833 | -4 | -0.5% | 167,100 |
| 2011/06/22 | 827 | 837 | 827 | 837 | +16 | +1.9% | 324,800 |
| 2011/06/21 | 818 | 822 | 816 | 821 | +7 | +0.9% | 451,900 |
| 2011/06/20 | 814 | 819 | 813 | 814 | +4 | +0.5% | 631,500 |
| 2011/06/17 | 821 | 823 | 809 | 810 | -9 | -1.1% | 2,280,800 |
| 2011/06/16 | 822 | 827 | 819 | 819 | -13 | -1.6% | 70,100 |
| 2011/06/15 | 835 | 835 | 829 | 832 | +3 | +0.4% | 38,900 |
| 2011/06/14 | 818 | 830 | 818 | 829 | +11 | +1.3% | 301,900 |
| 2011/06/13 | 817 | 819 | 814 | 818 | -4 | -0.5% | 57,200 |
| 2011/06/10 | 827 | 831 | 821 | 822 | +3 | +0.4% | 283,300 |
| 2011/06/09 | 817 | 819 | 814 | 819 | -3 | -0.4% | 858,900 |
| 2011/06/08 | 817 | 822 | 817 | 822 | +1 | +0.1% | 86,500 |
| 2011/06/07 | 813 | 821 | 812 | 821 | +6 | +0.7% | 148,400 |
| 2011/06/06 | 822 | 823 | 813 | 815 | -7 | -0.9% | 1,005,400 |
| 2011/06/03 | 830 | 834 | 822 | 822 | -11 | -1.3% | 390,500 |
| 2011/06/02 | 833 | 833 | 829 | 833 | -12 | -1.4% | 393,400 |
| 2011/06/01 | 848 | 848 | 841 | 845 | -1 | -0.1% | 435,900 |
| 2011/05/31 | 830 | 846 | 829 | 846 | +18 | +2.2% | 228,600 |
| 2011/05/30 | 827 | 832 | 825 | 828 | -4 | -0.5% | 336,200 |
| 2011/05/27 | 830 | 836 | 829 | 832 | ±0 | ±0% | 27,800 |
| 2011/05/26 | 828 | 834 | 828 | 832 | +9 | +1.1% | 138,100 |
3301～
3350
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
