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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,250 | 3,266 | 3,238 | 3,256 | +10 | +0.3% | 142,670 |
| 2025/09/12 | 3,255 | 3,256 | 3,235 | 3,246 | +15 | +0.5% | 297,928 |
| 2025/09/11 | 3,218 | 3,234 | 3,211 | 3,231 | +9 | +0.3% | 209,895 |
| 2025/09/10 | 3,205 | 3,225 | 3,203 | 3,222 | +10 | +0.3% | 275,241 |
| 2025/09/09 | 3,234 | 3,247 | 3,202 | 3,212 | -12 | -0.4% | 221,196 |
| 2025/09/08 | 3,207 | 3,230 | 3,200 | 3,224 | +36 | +1.1% | 141,507 |
| 2025/09/05 | 3,186 | 3,193 | 3,167 | 3,188 | +27 | +0.9% | 145,604 |
| 2025/09/04 | 3,136 | 3,162 | 3,135 | 3,161 | +32 | +1% | 93,324 |
| 2025/09/03 | 3,155 | 3,159 | 3,123 | 3,129 | -35 | -1.1% | 112,304 |
| 2025/09/02 | 3,150 | 3,168 | 3,147 | 3,164 | +22 | +0.7% | 103,132 |
| 2025/09/01 | 3,138 | 3,160 | 3,125 | 3,142 | -12 | -0.4% | 165,870 |
| 2025/08/29 | 3,162 | 3,163 | 3,149 | 3,154 | -16 | -0.5% | 51,390 |
| 2025/08/28 | 3,143 | 3,171 | 3,137 | 3,170 | +20 | +0.6% | 151,186 |
| 2025/08/27 | 3,155 | 3,155 | 3,140 | 3,150 | -7 | -0.2% | 143,366 |
| 2025/08/26 | 3,176 | 3,176 | 3,145 | 3,157 | -30 | -0.9% | 496,331 |
| 2025/08/25 | 3,199 | 3,209 | 3,179 | 3,187 | +8 | +0.3% | 181,854 |
| 2025/08/22 | 3,169 | 3,184 | 3,159 | 3,179 | +14 | +0.4% | 63,391 |
| 2025/08/21 | 3,177 | 3,177 | 3,156 | 3,165 | -16 | -0.5% | 57,675 |
| 2025/08/20 | 3,187 | 3,194 | 3,173 | 3,181 | -18 | -0.6% | 363,835 |
| 2025/08/19 | 3,208 | 3,211 | 3,187 | 3,199 | -4 | -0.1% | 105,998 |
| 2025/08/18 | 3,190 | 3,212 | 3,190 | 3,203 | +13 | +0.4% | 210,195 |
| 2025/08/15 | 3,154 | 3,190 | 3,154 | 3,190 | +50 | +1.6% | 522,479 |
| 2025/08/14 | 3,158 | 3,160 | 3,133 | 3,140 | -32 | -1% | 92,176 |
| 2025/08/13 | 3,164 | 3,184 | 3,158 | 3,172 | +25 | +0.8% | 287,587 |
| 2025/08/12 | 3,121 | 3,162 | 3,120 | 3,147 | +43 | +1.4% | 364,096 |
| 2025/08/08 | 3,078 | 3,118 | 3,078 | 3,104 | +37 | +1.2% | 345,474 |
| 2025/08/07 | 3,038 | 3,073 | 3,038 | 3,067 | +21 | +0.7% | 189,745 |
| 2025/08/06 | 3,014 | 3,049 | 3,014 | 3,046 | +31 | +1% | 120,076 |
| 2025/08/05 | 3,007 | 3,021 | 3,001 | 3,015 | +24 | +0.8% | 107,504 |
| 2025/08/04 | 2,963 | 2,995 | 2,955 | 2,991 | -35 | -1.2% | 508,503 |
| 2025/08/01 | 3,013 | 3,040 | 3,011 | 3,026 | +5 | +0.2% | 220,293 |
| 2025/07/31 | 3,003 | 3,023 | 2,999 | 3,021 | +24 | +0.8% | 77,065 |
| 2025/07/30 | 2,982 | 2,997 | 2,979 | 2,997 | +13 | +0.4% | 162,247 |
| 2025/07/29 | 2,990 | 2,991 | 2,976 | 2,984 | -23 | -0.8% | 216,929 |
| 2025/07/28 | 3,029 | 3,030 | 3,005 | 3,007 | -21 | -0.7% | 111,556 |
| 2025/07/25 | 3,044 | 3,048 | 3,023 | 3,028 | -28 | -0.9% | 224,448 |
| 2025/07/24 | 3,035 | 3,065 | 3,030 | 3,056 | +52 | +1.7% | 233,910 |
| 2025/07/23 | 2,953 | 3,015 | 2,952 | 3,004 | +93 | +3.2% | 668,900 |
| 2025/07/22 | 2,911 | 2,939 | 2,895 | 2,911 | +2 | +0.1% | 335,175 |
| 2025/07/18 | 2,923 | 2,924 | 2,906 | 2,909 | -5 | -0.2% | 279,594 |
| 2025/07/17 | 2,884 | 2,915 | 2,883 | 2,914 | +22 | +0.8% | 217,489 |
| 2025/07/16 | 2,899 | 2,905 | 2,886 | 2,892 | -6 | -0.2% | 664,026 |
| 2025/07/15 | 2,905 | 2,911 | 2,891 | 2,898 | ±0 | ±0% | 110,854 |
| 2025/07/14 | 2,888 | 2,906 | 2,881 | 2,898 | ±0 | ±0% | 185,435 |
| 2025/07/11 | 2,901 | 2,915 | 2,890 | 2,898 | +15 | +0.5% | 209,316 |
| 2025/07/10 | 2,896 | 2,898 | 2,874 | 2,883 | -19 | -0.7% | 107,709 |
| 2025/07/09 | 2,905 | 2,908 | 2,892 | 2,902 | +11 | +0.4% | 92,020 |
| 2025/07/08 | 2,880 | 2,894 | 2,879 | 2,891 | +6 | +0.2% | 157,390 |
| 2025/07/07 | 2,902 | 2,904 | 2,880 | 2,885 | -87 | -2.9% | 303,383 |
| 2025/07/04 | 2,989 | 2,992 | 2,963 | 2,972 | ±0 | ±0% | 325,480 |
1～
50
件表示中 / 3784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
