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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,784 | 2,813 | 2,770 | 2,801 | +21 | +0.8% | 412,507 |
| 2024/04/25 | 2,802 | 2,816 | 2,779 | 2,780 | -48 | -1.7% | 240,182 |
| 2024/04/24 | 2,803 | 2,830 | 2,798 | 2,828 | +10 | +0.4% | 528,050 |
| 2024/04/23 | 2,803 | 2,818 | 2,774 | 2,818 | +32 | +1.1% | 915,723 |
| 2024/04/22 | 2,769 | 2,792 | 2,760 | 2,786 | +44 | +1.6% | 1,033,780 |
| 2024/04/19 | 2,772 | 2,777 | 2,713 | 2,742 | -52 | -1.9% | 5,989,893 |
| 2024/04/18 | 2,772 | 2,807 | 2,766 | 2,794 | +15 | +0.5% | 379,635 |
| 2024/04/17 | 2,823 | 2,823 | 2,779 | 2,779 | -35 | -1.2% | 753,645 |
| 2024/04/16 | 2,855 | 2,855 | 2,808 | 2,814 | -57 | -2% | 939,200 |
| 2024/04/15 | 2,855 | 2,872 | 2,838 | 2,871 | -9 | -0.3% | 322,435 |
| 2024/04/12 | 2,879 | 2,889 | 2,872 | 2,880 | +12 | +0.4% | 310,581 |
| 2024/04/11 | 2,838 | 2,870 | 2,836 | 2,868 | +5 | +0.2% | 173,638 |
| 2024/04/10 | 2,868 | 2,874 | 2,860 | 2,863 | -12 | -0.4% | 381,432 |
| 2024/04/09 | 2,858 | 2,877 | 2,854 | 2,875 | +26 | +0.9% | 247,115 |
| 2024/04/08 | 2,844 | 2,862 | 2,839 | 2,849 | +25 | +0.9% | 10,008,441 |
| 2024/04/05 | 2,857 | 2,857 | 2,798 | 2,824 | -33 | -1.2% | 18,161,182 |
| 2024/04/04 | 2,855 | 2,873 | 2,850 | 2,857 | +28 | +1% | 4,111,574 |
| 2024/04/03 | 2,819 | 2,835 | 2,804 | 2,829 | -3 | -0.1% | 245,389 |
| 2024/04/02 | 2,846 | 2,863 | 2,824 | 2,832 | -7 | -0.2% | 236,786 |
| 2024/04/01 | 2,900 | 2,907 | 2,831 | 2,839 | -53 | -1.8% | 621,185 |
| 2024/03/29 | 2,880 | 2,898 | 2,879 | 2,892 | +18 | +0.6% | 299,385 |
| 2024/03/28 | 2,894 | 2,900 | 2,864 | 2,874 | -20 | -0.7% | 115,106 |
| 2024/03/27 | 2,891 | 2,908 | 2,887 | 2,894 | +16 | +0.6% | 327,336 |
| 2024/03/26 | 2,870 | 2,882 | 2,863 | 2,878 | +7 | +0.2% | 759,714 |
| 2024/03/25 | 2,904 | 2,904 | 2,871 | 2,871 | -39 | -1.3% | 101,141 |
| 2024/03/22 | 2,902 | 2,918 | 2,896 | 2,910 | +18 | +0.6% | 371,717 |
| 2024/03/21 | 2,884 | 2,897 | 2,878 | 2,892 | +47 | +1.7% | 4,563,454 |
| 2024/03/19 | 2,810 | 2,845 | 2,806 | 2,845 | +31 | +1.1% | 762,365 |
| 2024/03/18 | 2,780 | 2,817 | 2,779 | 2,814 | +53 | +1.9% | 157,829 |
| 2024/03/15 | 2,744 | 2,773 | 2,743 | 2,761 | +5 | +0.2% | 369,181 |
| 2024/03/14 | 2,741 | 2,756 | 2,728 | 2,756 | +17 | +0.6% | 1,394,732 |
| 2024/03/13 | 2,772 | 2,774 | 2,722 | 2,739 | -9 | -0.3% | 1,354,655 |
| 2024/03/12 | 2,733 | 2,748 | 2,707 | 2,748 | -14 | -0.5% | 589,293 |
| 2024/03/11 | 2,790 | 2,790 | 2,729 | 2,762 | -73 | -2.6% | 535,039 |
| 2024/03/08 | 2,815 | 2,838 | 2,797 | 2,835 | +23 | +0.8% | 146,932 |
| 2024/03/07 | 2,841 | 2,850 | 2,808 | 2,812 | -13 | -0.5% | 699,002 |
| 2024/03/06 | 2,802 | 2,828 | 2,798 | 2,825 | +12 | +0.4% | 304,669 |
| 2024/03/05 | 2,791 | 2,819 | 2,788 | 2,813 | +14 | +0.5% | 213,921 |
| 2024/03/04 | 2,813 | 2,815 | 2,795 | 2,799 | -4 | -0.1% | 215,301 |
| 2024/03/01 | 2,767 | 2,805 | 2,767 | 2,803 | +39 | +1.4% | 119,692 |
| 2024/02/29 | 2,759 | 2,773 | 2,745 | 2,764 | -3 | -0.1% | 255,758 |
| 2024/02/28 | 2,770 | 2,774 | 2,757 | 2,767 | ±0 | ±0% | 1,339,820 |
| 2024/02/27 | 2,768 | 2,784 | 2,762 | 2,767 | ±0 | ±0% | 1,212,343 |
| 2024/02/26 | 2,766 | 2,778 | 2,756 | 2,767 | +15 | +0.5% | 145,588 |
| 2024/02/22 | 2,735 | 2,755 | 2,735 | 2,752 | +34 | +1.3% | 189,002 |
| 2024/02/21 | 2,715 | 2,720 | 2,704 | 2,718 | -4 | -0.1% | 108,601 |
| 2024/02/20 | 2,738 | 2,740 | 2,715 | 2,722 | -10 | -0.4% | 135,054 |
| 2024/02/19 | 2,717 | 2,732 | 2,713 | 2,732 | +18 | +0.7% | 95,819 |
| 2024/02/16 | 2,707 | 2,730 | 2,703 | 2,714 | +34 | +1.3% | 316,745 |
| 2024/02/15 | 2,692 | 2,693 | 2,670 | 2,680 | +9 | +0.3% | 222,466 |
1～
50
件表示中 / 3445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
