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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 2,024 | 2,036.5 | 2,023 | 2,031.5 | +4.5 | +0.2% | 202,100 |
| 2023/02/02 | 2,038 | 2,039 | 2,025 | 2,027 | -8 | -0.4% | 63,800 |
| 2023/02/01 | 2,050.5 | 2,052.5 | 2,034.5 | 2,035 | -1.5 | -0.1% | 183,300 |
| 2023/01/31 | 2,051 | 2,054.5 | 2,035.5 | 2,036.5 | -8.5 | -0.4% | 86,200 |
| 2023/01/30 | 2,045.5 | 2,050 | 2,040.5 | 2,045 | ±0 | ±0% | 132,500 |
| 2023/01/27 | 2,045.5 | 2,049.5 | 2,039.5 | 2,045 | +3.5 | +0.2% | 154,100 |
| 2023/01/26 | 2,048 | 2,051 | 2,037 | 2,041.5 | -0.5 | ±0% | 135,700 |
| 2023/01/25 | 2,031 | 2,046 | 2,030 | 2,042 | +7.5 | +0.4% | 249,800 |
| 2023/01/24 | 2,023 | 2,037 | 2,020 | 2,034.5 | +27.5 | +1.4% | 301,500 |
| 2023/01/23 | 2,006.5 | 2,010 | 2,000 | 2,007 | +20 | +1% | 135,500 |
| 2023/01/20 | 1,973 | 1,988 | 1,972.5 | 1,987 | +11.5 | +0.6% | 378,500 |
| 2023/01/19 | 1,983 | 1,988.5 | 1,975.5 | 1,975.5 | -19.5 | -1% | 127,700 |
| 2023/01/18 | 1,970.5 | 1,998 | 1,963 | 1,995 | +32.5 | +1.7% | 653,600 |
| 2023/01/17 | 1,950.5 | 1,965 | 1,950 | 1,962.5 | +17.5 | +0.9% | 95,600 |
| 2023/01/16 | 1,953 | 1,955 | 1,945 | 1,945 | -18 | -0.9% | 309,500 |
| 2023/01/13 | 1,967 | 1,975 | 1,959.5 | 1,963 | -5.5 | -0.3% | 474,500 |
| 2023/01/12 | 1,963.5 | 1,971.5 | 1,960 | 1,968.5 | +6.5 | +0.3% | 179,500 |
| 2023/01/11 | 1,948.5 | 1,963 | 1,948.5 | 1,962 | +21.5 | +1.1% | 119,100 |
| 2023/01/10 | 1,951 | 1,954 | 1,940 | 1,940.5 | +6 | +0.3% | 117,400 |
| 2023/01/06 | 1,922.5 | 1,940.5 | 1,922 | 1,934.5 | +6 | +0.3% | 116,900 |
| 2023/01/05 | 1,929.5 | 1,934 | 1,923 | 1,928.5 | ±0 | ±0% | 81,200 |
| 2023/01/04 | 1,939 | 1,939 | 1,923 | 1,928.5 | -24.5 | -1.3% | 177,500 |
| 2022/12/30 | 1,964.5 | 1,969 | 1,952 | 1,953 | -2 | -0.1% | 171,500 |
| 2022/12/29 | 1,955 | 1,956 | 1,941.5 | 1,955 | -12.5 | -0.6% | 122,700 |
| 2022/12/28 | 1,964 | 1,968 | 1,958 | 1,967.5 | -1.5 | -0.1% | 55,000 |
| 2022/12/27 | 1,975 | 1,976.5 | 1,968 | 1,969 | +6.5 | +0.3% | 48,000 |
| 2022/12/26 | 1,958.5 | 1,966 | 1,955 | 1,962.5 | +7 | +0.4% | 103,900 |
| 2022/12/23 | 1,955 | 1,957 | 1,945 | 1,955.5 | -11 | -0.6% | 112,300 |
| 2022/12/22 | 1,964.5 | 1,967 | 1,954 | 1,966.5 | -3 | -0.2% | 106,500 |
| 2022/12/21 | 1,961 | 1,969.5 | 1,948 | 1,969.5 | +5.5 | +0.3% | 221,600 |
| 2022/12/20 | 1,998.5 | 2,003 | 1,951.5 | 1,964 | -30 | -1.5% | 612,400 |
| 2022/12/19 | 1,994.5 | 2,004 | 1,993 | 1,994 | -14.5 | -0.7% | 113,100 |
| 2022/12/16 | 2,013.5 | 2,018 | 2,007 | 2,008.5 | -24 | -1.2% | 85,400 |
| 2022/12/15 | 2,027 | 2,039 | 2,026 | 2,032.5 | -5 | -0.2% | 122,000 |
| 2022/12/14 | 2,030 | 2,037.5 | 2,026.5 | 2,037.5 | +11 | +0.5% | 115,600 |
| 2022/12/13 | 2,032.5 | 2,035 | 2,023.5 | 2,026.5 | +9.5 | +0.5% | 112,800 |
| 2022/12/12 | 2,011 | 2,019 | 2,011 | 2,017 | -2.5 | -0.1% | 61,700 |
| 2022/12/09 | 2,003 | 2,025.5 | 2,003 | 2,019.5 | +19 | +0.9% | 176,200 |
| 2022/12/08 | 2,002 | 2,002 | 1,986 | 2,000.5 | -6 | -0.3% | 81,200 |
| 2022/12/07 | 1,996 | 2,011.5 | 1,996 | 2,006.5 | -0.5 | ±0% | 96,600 |
| 2022/12/06 | 1,998 | 2,011 | 1,998 | 2,007 | +0.5 | ±0% | 184,400 |
| 2022/12/05 | 2,011 | 2,011.5 | 1,999 | 2,006.5 | -6.5 | -0.3% | 158,100 |
| 2022/12/02 | 2,029.5 | 2,029.5 | 2,004 | 2,013 | -35 | -1.7% | 220,300 |
| 2022/12/01 | 2,062 | 2,062 | 2,047.5 | 2,048 | +6 | +0.3% | 148,400 |
| 2022/11/30 | 2,043.5 | 2,046.5 | 2,036 | 2,042 | -10 | -0.5% | 127,700 |
| 2022/11/29 | 2,056 | 2,056 | 2,045.5 | 2,052 | -12 | -0.6% | 146,500 |
| 2022/11/28 | 2,078 | 2,078 | 2,058.5 | 2,064 | -14.5 | -0.7% | 448,900 |
| 2022/11/25 | 2,080 | 2,082 | 2,074.5 | 2,078.5 | +1.5 | +0.1% | 407,500 |
| 2022/11/24 | 2,076.5 | 2,084.5 | 2,076.5 | 2,077 | +23.5 | +1.1% | 580,000 |
| 2022/11/22 | 2,042 | 2,059 | 2,042 | 2,053.5 | +21 | +1% | 127,200 |
551～
600
件表示中 / 3693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
