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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 846 | 855 | 846 | 855 | +18 | +2.2% | 617,600 |
| 2010/07/27 | 835 | 840 | 835 | 837 | ±0 | ±0% | 123,000 |
| 2010/07/26 | 839 | 842 | 835 | 837 | +7 | +0.8% | 161,400 |
| 2010/07/23 | 830 | 834 | 826 | 830 | +15 | +1.8% | 129,100 |
| 2010/07/22 | 815 | 818 | 812 | 815 | -4 | -0.5% | 269,500 |
| 2010/07/21 | 829 | 829 | 818 | 819 | -4 | -0.5% | 63,300 |
| 2010/07/20 | 822 | 828 | 818 | 823 | -6 | -0.7% | 254,200 |
| 2010/07/16 | 840 | 844 | 829 | 829 | -18 | -2.1% | 300,600 |
| 2010/07/15 | 854 | 855 | 845 | 847 | -14 | -1.6% | 195,500 |
| 2010/07/14 | 860 | 865 | 857 | 861 | +16 | +1.9% | 395,200 |
| 2010/07/13 | 853 | 853 | 841 | 845 | -3 | -0.4% | 64,600 |
| 2010/07/12 | 848 | 857 | 846 | 848 | -3 | -0.4% | 301,000 |
| 2010/07/09 | 853 | 854 | 847 | 851 | ±0 | ±0% | 120,100 |
| 2010/07/08 | 852 | 853 | 848 | 851 | +20 | +2.4% | 2,560,300 |
| 2010/07/07 | 838 | 838 | 827 | 831 | -5 | -0.6% | 93,800 |
| 2010/07/06 | 824 | 837 | 815 | 836 | -1 | -0.1% | 432,400 |
| 2010/07/05 | 835 | 841 | 835 | 837 | +4 | +0.5% | 110,700 |
| 2010/07/02 | 834 | 835 | 828 | 833 | +2 | +0.2% | 152,200 |
| 2010/07/01 | 838 | 840 | 827 | 831 | -14 | -1.7% | 566,100 |
| 2010/06/30 | 841 | 845 | 837 | 845 | -8 | -0.9% | 478,300 |
| 2010/06/29 | 864 | 868 | 852 | 853 | -9 | -1% | 1,601,500 |
| 2010/06/28 | 871 | 871 | 862 | 862 | -5 | -0.6% | 170,300 |
| 2010/06/25 | 873 | 873 | 866 | 867 | -15 | -1.7% | 189,900 |
| 2010/06/24 | 881 | 888 | 879 | 882 | -1 | -0.1% | 83,800 |
| 2010/06/23 | 887 | 887 | 882 | 883 | -12 | -1.3% | 125,700 |
| 2010/06/22 | 900 | 902 | 895 | 895 | -9 | -1% | 182,700 |
| 2010/06/21 | 893 | 906 | 893 | 904 | +19 | +2.1% | 775,200 |
| 2010/06/18 | 892 | 892 | 884 | 885 | -4 | -0.4% | 126,700 |
| 2010/06/17 | 893 | 893 | 887 | 889 | -4 | -0.4% | 74,600 |
| 2010/06/16 | 896 | 896 | 891 | 893 | +11 | +1.2% | 155,600 |
| 2010/06/15 | 878 | 883 | 877 | 882 | +3 | +0.3% | 241,700 |
| 2010/06/14 | 877 | 879 | 876 | 879 | +12 | +1.4% | 208,200 |
| 2010/06/11 | 872 | 875 | 867 | 867 | +10 | +1.2% | 226,500 |
| 2010/06/10 | 856 | 859 | 851 | 857 | +5 | +0.6% | 114,600 |
| 2010/06/09 | 856 | 857 | 848 | 852 | -7 | -0.8% | 1,696,100 |
| 2010/06/08 | 856 | 864 | 854 | 859 | -2 | -0.2% | 198,200 |
| 2010/06/07 | 870 | 870 | 860 | 861 | -31 | -3.5% | 479,400 |
| 2010/06/04 | 891 | 896 | 888 | 892 | ±0 | ±0% | 137,400 |
| 2010/06/03 | 883 | 892 | 882 | 892 | +20 | +2.3% | 477,300 |
| 2010/06/02 | 874 | 885 | 868 | 872 | -9 | -1% | 259,000 |
| 2010/06/01 | 881 | 882 | 876 | 881 | -2 | -0.2% | 102,600 |
| 2010/05/31 | 880 | 888 | 878 | 883 | +1 | +0.1% | 437,100 |
| 2010/05/28 | 885 | 886 | 876 | 882 | +10 | +1.1% | 745,300 |
| 2010/05/27 | 854 | 872 | 852 | 872 | +11 | +1.3% | 1,270,400 |
| 2010/05/26 | 865 | 869 | 856 | 861 | +2 | +0.2% | 406,400 |
| 2010/05/25 | 875 | 875 | 858 | 859 | -20 | -2.3% | 639,700 |
| 2010/05/24 | 879 | 883 | 874 | 879 | -1 | -0.1% | 1,860,900 |
| 2010/05/21 | 876 | 882 | 874 | 880 | -18 | -2% | 3,560,700 |
| 2010/05/20 | 907 | 910 | 897 | 898 | -14 | -1.5% | 272,300 |
| 2010/05/19 | 906 | 912 | 900 | 912 | -5 | -0.5% | 561,100 |
3551～
3600
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
