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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 841 | 843 | 837 | 837 | -7 | -0.8% | 325,200 |
| 2010/10/07 | 839 | 847 | 839 | 844 | +2 | +0.2% | 352,100 |
| 2010/10/06 | 837 | 842 | 833 | 842 | +10 | +1.2% | 194,100 |
| 2010/10/05 | 817 | 832 | 814 | 832 | +14 | +1.7% | 323,200 |
| 2010/10/04 | 827 | 830 | 818 | 818 | -9 | -1.1% | 510,600 |
| 2010/10/01 | 828 | 829 | 821 | 827 | +1 | +0.1% | 619,200 |
| 2010/09/30 | 845 | 845 | 825 | 826 | -17 | -2% | 852,100 |
| 2010/09/29 | 840 | 846 | 837 | 843 | +4 | +0.5% | 391,300 |
| 2010/09/28 | 840 | 842 | 838 | 839 | -1 | -0.1% | 189,200 |
| 2010/09/27 | 834 | 840 | 831 | 840 | +13 | +1.6% | 123,900 |
| 2010/09/24 | 826 | 839 | 824 | 827 | -10 | -1.2% | 200,200 |
| 2010/09/22 | 839 | 841 | 836 | 837 | -3 | -0.4% | 109,800 |
| 2010/09/21 | 851 | 851 | 839 | 840 | -2 | -0.2% | 290,700 |
| 2010/09/17 | 841 | 844 | 838 | 842 | +9 | +1.1% | 258,400 |
| 2010/09/16 | 846 | 846 | 832 | 833 | -6 | -0.7% | 1,028,300 |
| 2010/09/15 | 821 | 844 | 818 | 839 | +16 | +1.9% | 2,653,800 |
| 2010/09/14 | 829 | 829 | 823 | 823 | -6 | -0.7% | 261,000 |
| 2010/09/13 | 829 | 833 | 827 | 829 | +4 | +0.5% | 757,800 |
| 2010/09/10 | 822 | 831 | 820 | 825 | +10 | +1.2% | 168,600 |
| 2010/09/09 | 820 | 820 | 814 | 815 | +5 | +0.6% | 214,400 |
| 2010/09/08 | 812 | 814 | 808 | 810 | -14 | -1.7% | 464,600 |
| 2010/09/07 | 823 | 831 | 821 | 824 | -5 | -0.6% | 153,300 |
| 2010/09/06 | 819 | 829 | 818 | 829 | +16 | +2% | 319,800 |
| 2010/09/03 | 811 | 815 | 809 | 813 | +5 | +0.6% | 361,500 |
| 2010/09/02 | 815 | 815 | 802 | 808 | +8 | +1% | 279,200 |
| 2010/09/01 | 794 | 800 | 791 | 800 | +6 | +0.8% | 1,276,400 |
| 2010/08/31 | 808 | 809 | 794 | 794 | -26 | -3.2% | 712,500 |
| 2010/08/30 | 821 | 831 | 817 | 820 | +11 | +1.4% | 364,600 |
| 2010/08/27 | 797 | 812 | 796 | 809 | +7 | +0.9% | 649,700 |
| 2010/08/26 | 801 | 802 | 796 | 802 | +6 | +0.8% | 115,000 |
| 2010/08/25 | 802 | 803 | 794 | 796 | -12 | -1.5% | 241,300 |
| 2010/08/24 | 808 | 811 | 805 | 808 | -4 | -0.5% | 286,600 |
| 2010/08/23 | 817 | 818 | 811 | 812 | -8 | -1% | 169,100 |
| 2010/08/20 | 825 | 827 | 819 | 820 | -12 | -1.4% | 264,600 |
| 2010/08/19 | 825 | 833 | 825 | 832 | +7 | +0.8% | 425,200 |
| 2010/08/18 | 825 | 827 | 817 | 825 | +8 | +1% | 389,700 |
| 2010/08/17 | 810 | 817 | 810 | 817 | -1 | -0.1% | 461,800 |
| 2010/08/16 | 814 | 818 | 811 | 818 | -2 | -0.2% | 120,200 |
| 2010/08/13 | 816 | 822 | 813 | 820 | +2 | +0.2% | 288,500 |
| 2010/08/12 | 811 | 818 | 807 | 818 | -5 | -0.6% | 426,900 |
| 2010/08/11 | 836 | 836 | 823 | 823 | -19 | -2.3% | 345,300 |
| 2010/08/10 | 852 | 852 | 842 | 842 | -4 | -0.5% | 11,100 |
| 2010/08/09 | 845 | 847 | 844 | 846 | -6 | -0.7% | 108,200 |
| 2010/08/06 | 840 | 852 | 840 | 852 | +4 | +0.5% | 44,500 |
| 2010/08/05 | 849 | 850 | 841 | 848 | +14 | +1.7% | 67,700 |
| 2010/08/04 | 843 | 843 | 834 | 834 | -14 | -1.7% | 410,100 |
| 2010/08/03 | 852 | 853 | 846 | 848 | +8 | +1% | 30,600 |
| 2010/08/02 | 842 | 849 | 838 | 840 | -2 | -0.2% | 55,900 |
| 2010/07/30 | 849 | 849 | 836 | 842 | -10 | -1.2% | 81,900 |
| 2010/07/29 | 848 | 853 | 848 | 852 | -3 | -0.4% | 241,100 |
3501～
3550
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
