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 |
|---|---|---|---|---|---|---|---|
| 2023/06/13 | 2,350.5 | 2,375 | 2,350.5 | 2,367 | +27 | +1.2% | 1,002,900 |
| 2023/06/12 | 2,336.5 | 2,342 | 2,328 | 2,340 | +16 | +0.7% | 181,800 |
| 2023/06/09 | 2,309.5 | 2,328 | 2,306 | 2,324 | +33.5 | +1.5% | 131,700 |
| 2023/06/08 | 2,307 | 2,314.5 | 2,277 | 2,290.5 | -16.5 | -0.7% | 1,263,600 |
| 2023/06/07 | 2,347.5 | 2,350.5 | 2,305 | 2,307 | -28.5 | -1.2% | 2,057,500 |
| 2023/06/06 | 2,304 | 2,336 | 2,299 | 2,335.5 | +16.5 | +0.7% | 2,438,600 |
| 2023/06/05 | 2,313 | 2,319 | 2,306 | 2,319 | +37.5 | +1.6% | 1,184,000 |
| 2023/06/02 | 2,255.5 | 2,281.5 | 2,255.5 | 2,281.5 | +35.5 | +1.6% | 876,300 |
| 2023/06/01 | 2,225 | 2,247 | 2,225 | 2,246 | +22.5 | +1% | 872,000 |
| 2023/05/31 | 2,237 | 2,244.5 | 2,222 | 2,223.5 | -34 | -1.5% | 310,900 |
| 2023/05/30 | 2,250 | 2,260 | 2,239 | 2,257.5 | -0.5 | ±0% | 1,457,900 |
| 2023/05/29 | 2,275.5 | 2,275.5 | 2,255.5 | 2,258 | +15.5 | +0.7% | 157,300 |
| 2023/05/26 | 2,245.5 | 2,255.5 | 2,241.5 | 2,242.5 | +1.5 | +0.1% | 296,200 |
| 2023/05/25 | 2,241.5 | 2,251 | 2,237.5 | 2,241 | -6.5 | -0.3% | 275,100 |
| 2023/05/24 | 2,249.5 | 2,259 | 2,243 | 2,247.5 | -12.5 | -0.6% | 70,000 |
| 2023/05/23 | 2,280.5 | 2,286.5 | 2,252.5 | 2,260 | -11.5 | -0.5% | 591,400 |
| 2023/05/22 | 2,253 | 2,273 | 2,253 | 2,271.5 | +14 | +0.6% | 155,600 |
| 2023/05/19 | 2,263.5 | 2,267 | 2,256 | 2,257.5 | +4 | +0.2% | 267,400 |
| 2023/05/18 | 2,254 | 2,259 | 2,243.5 | 2,253.5 | +25 | +1.1% | 1,006,600 |
| 2023/05/17 | 2,223 | 2,232 | 2,223 | 2,228.5 | +5.5 | +0.2% | 99,800 |
| 2023/05/16 | 2,218.5 | 2,223.5 | 2,214.5 | 2,223 | +13.5 | +0.6% | 178,400 |
| 2023/05/15 | 2,200 | 2,209.5 | 2,197.5 | 2,209.5 | +20 | +0.9% | 345,700 |
| 2023/05/12 | 2,177 | 2,191.5 | 2,175.5 | 2,189.5 | +14.5 | +0.7% | 372,500 |
| 2023/05/11 | 2,173 | 2,176.5 | 2,170 | 2,175 | -3.5 | -0.2% | 123,200 |
| 2023/05/10 | 2,192 | 2,192 | 2,176 | 2,178.5 | -10 | -0.5% | 61,800 |
| 2023/05/09 | 2,169 | 2,190 | 2,169 | 2,188.5 | +26 | +1.2% | 85,300 |
| 2023/05/08 | 2,165.5 | 2,172 | 2,160 | 2,162.5 | -5 | -0.2% | 81,000 |
| 2023/05/02 | 2,173 | 2,176 | 2,161.5 | 2,167.5 | -3 | -0.1% | 724,000 |
| 2023/05/01 | 2,161.5 | 2,170.5 | 2,160 | 2,170.5 | +22.5 | +1% | 180,000 |
| 2023/04/28 | 2,141.5 | 2,148 | 2,130 | 2,148 | +27.5 | +1.3% | 328,100 |
| 2023/04/27 | 2,105.5 | 2,120.5 | 2,105 | 2,120.5 | +8 | +0.4% | 18,000 |
| 2023/04/26 | 2,119.5 | 2,120.5 | 2,105 | 2,112.5 | -19.5 | -0.9% | 145,000 |
| 2023/04/25 | 2,137.5 | 2,146 | 2,130 | 2,132 | +6 | +0.3% | 197,300 |
| 2023/04/24 | 2,130.5 | 2,134 | 2,126 | 2,126 | +2 | +0.1% | 26,400 |
| 2023/04/21 | 2,122 | 2,135.5 | 2,121 | 2,124 | -4.5 | -0.2% | 81,400 |
| 2023/04/20 | 2,121.5 | 2,133 | 2,119 | 2,128.5 | -1 | ±0% | 128,900 |
| 2023/04/19 | 2,131 | 2,131 | 2,123 | 2,129.5 | -2 | -0.1% | 18,300 |
| 2023/04/18 | 2,123 | 2,134 | 2,123 | 2,131.5 | +16 | +0.8% | 245,200 |
| 2023/04/17 | 2,115 | 2,117.5 | 2,109 | 2,115.5 | +8 | +0.4% | 92,400 |
| 2023/04/14 | 2,108 | 2,110 | 2,102.5 | 2,107.5 | +11 | +0.5% | 104,900 |
| 2023/04/13 | 2,090.5 | 2,097 | 2,087.5 | 2,096.5 | +0.5 | ±0% | 34,100 |
| 2023/04/12 | 2,088.5 | 2,097 | 2,088.5 | 2,096 | +15.5 | +0.7% | 29,700 |
| 2023/04/11 | 2,079.5 | 2,085 | 2,074 | 2,080.5 | +17 | +0.8% | 74,000 |
| 2023/04/10 | 2,064 | 2,070.5 | 2,061 | 2,063.5 | +10.5 | +0.5% | 42,500 |
| 2023/04/07 | 2,050.5 | 2,056.5 | 2,049.5 | 2,053 | +4 | +0.2% | 53,500 |
| 2023/04/06 | 2,053 | 2,055 | 2,046 | 2,049 | -21.5 | -1% | 263,400 |
| 2023/04/05 | 2,096 | 2,096.5 | 2,070 | 2,070.5 | -41 | -1.9% | 130,400 |
| 2023/04/04 | 2,108 | 2,112.5 | 2,104.5 | 2,111.5 | +5 | +0.2% | 74,400 |
| 2023/04/03 | 2,107 | 2,110 | 2,099 | 2,106.5 | +13 | +0.6% | 268,200 |
| 2023/03/31 | 2,085 | 2,099 | 2,085 | 2,093.5 | +24 | +1.2% | 167,700 |
401～
450
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
