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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 902 | 906 | 899 | 901 | -1 | -0.1% | 328,900 |
| 2010/12/21 | 899 | 905 | 898 | 902 | +6 | +0.7% | 2,758,900 |
| 2010/12/20 | 900 | 901 | 892 | 896 | -2 | -0.2% | 1,172,300 |
| 2010/12/17 | 900 | 903 | 898 | 898 | -3 | -0.3% | 171,300 |
| 2010/12/16 | 896 | 904 | 896 | 901 | +1 | +0.1% | 348,600 |
| 2010/12/15 | 898 | 901 | 897 | 900 | +4 | +0.4% | 275,500 |
| 2010/12/14 | 891 | 898 | 891 | 896 | +4 | +0.4% | 101,200 |
| 2010/12/13 | 884 | 892 | 883 | 892 | +5 | +0.6% | 265,800 |
| 2010/12/10 | 889 | 890 | 884 | 887 | ±0 | ±0% | 1,132,500 |
| 2010/12/09 | 887 | 888 | 884 | 887 | +3 | +0.3% | 315,600 |
| 2010/12/08 | 877 | 884 | 877 | 884 | +9 | +1% | 195,400 |
| 2010/12/07 | 875 | 877 | 872 | 875 | -3 | -0.3% | 413,300 |
| 2010/12/06 | 877 | 878 | 876 | 878 | +2 | +0.2% | 94,600 |
| 2010/12/03 | 880 | 880 | 873 | 876 | +2 | +0.2% | 242,100 |
| 2010/12/02 | 875 | 879 | 873 | 874 | +12 | +1.4% | 417,200 |
| 2010/12/01 | 858 | 862 | 855 | 862 | +5 | +0.6% | 243,700 |
| 2010/11/30 | 867 | 871 | 857 | 857 | -14 | -1.6% | 508,900 |
| 2010/11/29 | 865 | 873 | 865 | 871 | +9 | +1% | 295,700 |
| 2010/11/26 | 868 | 869 | 862 | 862 | -6 | -0.7% | 97,200 |
| 2010/11/25 | 869 | 870 | 864 | 868 | +5 | +0.6% | 311,500 |
| 2010/11/24 | 862 | 867 | 856 | 863 | -9 | -1% | 644,700 |
| 2010/11/22 | 873 | 875 | 870 | 872 | +6 | +0.7% | 184,600 |
| 2010/11/19 | 871 | 873 | 865 | 866 | +1 | +0.1% | 114,100 |
| 2010/11/18 | 851 | 865 | 847 | 865 | +18 | +2.1% | 373,700 |
| 2010/11/17 | 837 | 847 | 837 | 847 | +4 | +0.5% | 108,700 |
| 2010/11/16 | 851 | 853 | 842 | 843 | -5 | -0.6% | 1,130,700 |
| 2010/11/15 | 849 | 849 | 844 | 848 | +4 | +0.5% | 90,400 |
| 2010/11/12 | 850 | 852 | 844 | 844 | -8 | -0.9% | 367,200 |
| 2010/11/11 | 852 | 855 | 851 | 852 | +3 | +0.4% | 388,800 |
| 2010/11/10 | 842 | 851 | 839 | 849 | +12 | +1.4% | 191,300 |
| 2010/11/09 | 833 | 840 | 833 | 837 | -2 | -0.2% | 118,200 |
| 2010/11/08 | 840 | 840 | 833 | 839 | +6 | +0.7% | 87,600 |
| 2010/11/05 | 823 | 836 | 823 | 833 | +21 | +2.6% | 308,000 |
| 2010/11/04 | 811 | 817 | 810 | 812 | +13 | +1.6% | 168,100 |
| 2010/11/02 | 798 | 800 | 796 | 799 | -1 | -0.1% | 180,400 |
| 2010/11/01 | 804 | 805 | 798 | 800 | -7 | -0.9% | 497,900 |
| 2010/10/29 | 810 | 811 | 800 | 807 | -3 | -0.4% | 688,300 |
| 2010/10/28 | 813 | 815 | 810 | 810 | -3 | -0.4% | 83,500 |
| 2010/10/27 | 817 | 819 | 810 | 813 | -3 | -0.4% | 266,700 |
| 2010/10/26 | 817 | 820 | 815 | 816 | -3 | -0.4% | 106,400 |
| 2010/10/25 | 821 | 823 | 817 | 819 | -2 | -0.2% | 97,400 |
| 2010/10/22 | 816 | 823 | 816 | 821 | +6 | +0.7% | 118,300 |
| 2010/10/21 | 822 | 822 | 813 | 815 | -6 | -0.7% | 582,900 |
| 2010/10/20 | 822 | 822 | 812 | 821 | -8 | -1% | 331,300 |
| 2010/10/19 | 827 | 834 | 827 | 829 | +3 | +0.4% | 257,800 |
| 2010/10/18 | 824 | 831 | 824 | 826 | +1 | +0.1% | 205,100 |
| 2010/10/15 | 830 | 831 | 821 | 825 | -9 | -1.1% | 187,000 |
| 2010/10/14 | 827 | 837 | 826 | 834 | +13 | +1.6% | 160,100 |
| 2010/10/13 | 830 | 830 | 818 | 821 | +1 | +0.1% | 54,100 |
| 2010/10/12 | 839 | 842 | 820 | 820 | -17 | -2% | 377,300 |
3451～
3500
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
