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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 2,032 | 2,036 | 2,025.5 | 2,032.5 | +6 | +0.3% | 79,000 |
| 2022/11/18 | 2,033 | 2,036 | 2,025.5 | 2,026.5 | +0.5 | ±0% | 139,500 |
| 2022/11/17 | 2,023 | 2,032.5 | 2,023 | 2,026 | +2.5 | +0.1% | 288,700 |
| 2022/11/16 | 2,022.5 | 2,026 | 2,007 | 2,023.5 | +1 | ±0% | 168,800 |
| 2022/11/15 | 2,015.5 | 2,025.5 | 2,015.5 | 2,022.5 | +7 | +0.3% | 54,200 |
| 2022/11/14 | 2,031.5 | 2,031.5 | 2,015.5 | 2,015.5 | -21 | -1% | 65,000 |
| 2022/11/11 | 2,038.5 | 2,039.5 | 2,029 | 2,036.5 | +43.5 | +2.2% | 314,500 |
| 2022/11/10 | 1,989.5 | 1,996 | 1,988 | 1,993 | -14 | -0.7% | 258,100 |
| 2022/11/09 | 2,017.5 | 2,017.5 | 2,005 | 2,007 | -8.5 | -0.4% | 93,600 |
| 2022/11/08 | 2,004 | 2,020.5 | 2,004 | 2,015.5 | +25 | +1.3% | 174,700 |
| 2022/11/07 | 1,985.5 | 1,996.5 | 1,985 | 1,990.5 | +19 | +1% | 76,300 |
| 2022/11/04 | 1,979 | 1,985 | 1,964.5 | 1,971.5 | -25.5 | -1.3% | 127,200 |
| 2022/11/02 | 1,996 | 2,003 | 1,994.5 | 1,997 | +1.5 | +0.1% | 94,200 |
| 2022/11/01 | 1,991.5 | 1,995.5 | 1,988.5 | 1,995.5 | +10 | +0.5% | 116,200 |
| 2022/10/31 | 1,977.5 | 1,985.5 | 1,974 | 1,985.5 | +31.5 | +1.6% | 153,500 |
| 2022/10/28 | 1,945 | 1,965 | 1,945 | 1,954 | -7 | -0.4% | 65,200 |
| 2022/10/27 | 1,973.5 | 1,973.5 | 1,961 | 1,961 | -13.5 | -0.7% | 57,700 |
| 2022/10/26 | 1,976 | 1,984 | 1,974.5 | 1,974.5 | +12.5 | +0.6% | 103,400 |
| 2022/10/25 | 1,958 | 1,970 | 1,955 | 1,962 | +17 | +0.9% | 121,800 |
| 2022/10/24 | 1,957 | 1,962 | 1,944.5 | 1,945 | +7 | +0.4% | 78,700 |
| 2022/10/21 | 1,948.5 | 1,948.5 | 1,938 | 1,938 | -13.5 | -0.7% | 110,100 |
| 2022/10/20 | 1,945.5 | 1,956 | 1,942.5 | 1,951.5 | -9.5 | -0.5% | 199,500 |
| 2022/10/19 | 1,958.5 | 1,968.5 | 1,958 | 1,961 | +3 | +0.2% | 41,700 |
| 2022/10/18 | 1,960 | 1,963 | 1,946 | 1,958 | +20.5 | +1.1% | 133,100 |
| 2022/10/17 | 1,937.5 | 1,940.5 | 1,930.5 | 1,937.5 | -16.5 | -0.8% | 122,600 |
| 2022/10/14 | 1,942 | 1,963 | 1,939 | 1,954 | +43 | +2.3% | 237,600 |
| 2022/10/13 | 1,924 | 1,924 | 1,910.5 | 1,911 | -13.5 | -0.7% | 95,500 |
| 2022/10/12 | 1,923.5 | 1,931.5 | 1,922 | 1,924.5 | -2 | -0.1% | 214,400 |
| 2022/10/11 | 1,941.5 | 1,945 | 1,924 | 1,926.5 | -37 | -1.9% | 224,600 |
| 2022/10/07 | 1,953.5 | 1,970.5 | 1,952.5 | 1,963.5 | -15.5 | -0.8% | 140,700 |
| 2022/10/06 | 1,971 | 1,989 | 1,971 | 1,979 | +9 | +0.5% | 676,700 |
| 2022/10/05 | 1,980 | 1,982 | 1,967.5 | 1,970 | +6.5 | +0.3% | 216,600 |
| 2022/10/04 | 1,937.5 | 1,965 | 1,937.5 | 1,963.5 | +60 | +3.2% | 202,000 |
| 2022/10/03 | 1,882 | 1,904 | 1,869 | 1,903.5 | +14 | +0.7% | 217,900 |
| 2022/09/30 | 1,916 | 1,916 | 1,886 | 1,889.5 | -40 | -2.1% | 229,100 |
| 2022/09/29 | 1,918 | 1,931 | 1,911 | 1,929.5 | +37.5 | +2% | 350,900 |
| 2022/09/28 | 1,899.5 | 1,903 | 1,872 | 1,892 | -17.5 | -0.9% | 262,800 |
| 2022/09/27 | 1,907.5 | 1,920 | 1,906.5 | 1,909.5 | +7.5 | +0.4% | 107,200 |
| 2022/09/26 | 1,925.5 | 1,925.5 | 1,899.5 | 1,902 | -52 | -2.7% | 361,800 |
| 2022/09/22 | 1,940.5 | 1,955.5 | 1,939 | 1,954 | -4 | -0.2% | 546,700 |
| 2022/09/21 | 1,968.5 | 1,971.5 | 1,958 | 1,958 | -26.5 | -1.3% | 302,700 |
| 2022/09/20 | 1,989 | 1,995 | 1,983 | 1,984.5 | +8.5 | +0.4% | 112,500 |
| 2022/09/16 | 1,975.5 | 1,981.5 | 1,971.5 | 1,976 | -11.5 | -0.6% | 599,500 |
| 2022/09/15 | 1,987 | 1,991 | 1,984 | 1,987.5 | +2.5 | +0.1% | 96,300 |
| 2022/09/14 | 1,981.5 | 1,994.5 | 1,975 | 1,985 | -38.5 | -1.9% | 590,800 |
| 2022/09/13 | 2,018 | 2,025.5 | 2,016 | 2,023.5 | +5.5 | +0.3% | 865,500 |
| 2022/09/12 | 2,018.5 | 2,023 | 2,014 | 2,018 | +15 | +0.7% | 981,200 |
| 2022/09/09 | 1,999.5 | 2,008 | 1,997 | 2,003 | +9 | +0.5% | 268,200 |
| 2022/09/08 | 1,972 | 1,995 | 1,972 | 1,994 | +40 | +2% | 152,100 |
| 2022/09/07 | 1,956.5 | 1,957.5 | 1,943 | 1,954 | -8.5 | -0.4% | 180,400 |
601～
650
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
