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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 826 | 829 | 823 | 823 | -3 | -0.4% | 121,800 |
| 2011/05/24 | 820 | 826 | 820 | 826 | +1 | +0.1% | 65,600 |
| 2011/05/23 | 833 | 833 | 823 | 825 | -9 | -1.1% | 376,000 |
| 2011/05/20 | 838 | 841 | 834 | 834 | -3 | -0.4% | 225,800 |
| 2011/05/19 | 847 | 848 | 837 | 837 | -8 | -0.9% | 90,300 |
| 2011/05/18 | 839 | 845 | 837 | 845 | +10 | +1.2% | 109,700 |
| 2011/05/17 | 835 | 836 | 831 | 835 | -2 | -0.2% | 417,300 |
| 2011/05/16 | 837 | 843 | 835 | 837 | -11 | -1.3% | 352,500 |
| 2011/05/13 | 862 | 862 | 840 | 848 | -8 | -0.9% | 547,200 |
| 2011/05/12 | 858 | 862 | 856 | 856 | -7 | -0.8% | 304,000 |
| 2011/05/11 | 870 | 870 | 863 | 863 | -1 | -0.1% | 143,500 |
| 2011/05/10 | 864 | 865 | 857 | 864 | +5 | +0.6% | 255,000 |
| 2011/05/09 | 864 | 865 | 857 | 859 | -5 | -0.6% | 23,300 |
| 2011/05/06 | 858 | 864 | 857 | 864 | -9 | -1% | 140,700 |
| 2011/05/02 | 870 | 874 | 867 | 873 | +17 | +2% | 270,800 |
| 2011/04/28 | 850 | 858 | 849 | 856 | +11 | +1.3% | 857,700 |
| 2011/04/27 | 845 | 850 | 843 | 845 | +4 | +0.5% | 583,500 |
| 2011/04/26 | 844 | 844 | 838 | 841 | -5 | -0.6% | 345,900 |
| 2011/04/25 | 849 | 854 | 846 | 846 | -1 | -0.1% | 303,800 |
| 2011/04/22 | 842 | 851 | 842 | 847 | ±0 | ±0% | 417,000 |
| 2011/04/21 | 850 | 850 | 844 | 847 | +5 | +0.6% | 37,700 |
| 2011/04/20 | 844 | 845 | 840 | 842 | +10 | +1.2% | 95,000 |
| 2011/04/19 | 835 | 837 | 830 | 832 | -11 | -1.3% | 712,800 |
| 2011/04/18 | 847 | 849 | 843 | 843 | -4 | -0.5% | 95,200 |
| 2011/04/15 | 850 | 851 | 847 | 847 | -5 | -0.6% | 144,800 |
| 2011/04/14 | 845 | 854 | 845 | 852 | +1 | +0.1% | 370,600 |
| 2011/04/13 | 840 | 851 | 840 | 851 | +7 | +0.8% | 444,200 |
| 2011/04/12 | 848 | 849 | 842 | 844 | -14 | -1.6% | 455,800 |
| 2011/04/11 | 859 | 862 | 856 | 858 | -1 | -0.1% | 700,100 |
| 2011/04/08 | 842 | 862 | 840 | 859 | +11 | +1.3% | 1,272,500 |
| 2011/04/07 | 853 | 857 | 848 | 848 | +3 | +0.4% | 685,100 |
| 2011/04/06 | 856 | 860 | 842 | 845 | -10 | -1.2% | 848,300 |
| 2011/04/05 | 869 | 869 | 848 | 855 | -10 | -1.2% | 608,300 |
| 2011/04/04 | 874 | 875 | 865 | 865 | -5 | -0.6% | 240,800 |
| 2011/04/01 | 879 | 880 | 869 | 870 | -5 | -0.6% | 800,300 |
| 2011/03/31 | 879 | 879 | 869 | 875 | +4 | +0.5% | 274,900 |
| 2011/03/30 | 859 | 871 | 856 | 871 | +15 | +1.8% | 356,800 |
| 2011/03/29 | 854 | 860 | 845 | 856 | +2 | +0.2% | 389,800 |
| 2011/03/28 | 854 | 857 | 849 | 854 | ±0 | ±0% | 633,400 |
| 2011/03/25 | 863 | 863 | 849 | 854 | +2 | +0.2% | 341,300 |
| 2011/03/24 | 857 | 861 | 850 | 852 | -7 | -0.8% | 185,200 |
| 2011/03/23 | 866 | 866 | 852 | 859 | -7 | -0.8% | 901,000 |
| 2011/03/22 | 861 | 868 | 855 | 866 | +41 | +5% | 2,984,600 |
| 2011/03/18 | 817 | 831 | 817 | 825 | +14 | +1.7% | 1,479,900 |
| 2011/03/17 | 782 | 818 | 780 | 811 | -1 | -0.1% | 1,229,900 |
| 2011/03/16 | 787 | 813 | 783 | 812 | +40 | +5.2% | 513,500 |
| 2011/03/15 | 814 | 815 | 701 | 772 | -72 | -8.5% | 648,000 |
| 2011/03/14 | 857 | 870 | 818 | 844 | -70 | -7.7% | 1,826,100 |
| 2011/03/11 | 917 | 923 | 912 | 914 | -13 | -1.4% | 456,900 |
| 2011/03/10 | 936 | 938 | 926 | 927 | -14 | -1.5% | 192,900 |
3351～
3400
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
