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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,972 | 1,977 | 1,961 | 1,970 | -6 | -0.3% | 156,800 |
| 2022/04/08 | 1,985 | 1,987 | 1,962.5 | 1,976 | +2.5 | +0.1% | 121,600 |
| 2022/04/07 | 1,977 | 1,977 | 1,960 | 1,973.5 | -30.5 | -1.5% | 152,200 |
| 2022/04/06 | 2,014 | 2,016.5 | 2,000 | 2,004 | -27.5 | -1.4% | 125,500 |
| 2022/04/05 | 2,050 | 2,051.5 | 2,024 | 2,031.5 | -5 | -0.2% | 639,500 |
| 2022/04/04 | 2,026 | 2,036.5 | 2,022.5 | 2,036.5 | +13 | +0.6% | 149,400 |
| 2022/04/01 | 2,013 | 2,028 | 2,000 | 2,023.5 | -2.5 | -0.1% | 406,000 |
| 2022/03/31 | 2,025 | 2,051 | 2,025 | 2,026 | -23 | -1.1% | 524,400 |
| 2022/03/30 | 2,045.5 | 2,065.5 | 2,030.5 | 2,049 | ±0 | ±0% | 1,446,300 |
| 2022/03/29 | 2,044.5 | 2,049.5 | 2,038 | 2,049 | +14.5 | +0.7% | 224,200 |
| 2022/03/28 | 2,042 | 2,042 | 2,023 | 2,034.5 | -5 | -0.2% | 144,300 |
| 2022/03/25 | 2,055 | 2,057 | 2,032 | 2,039.5 | -3.5 | -0.2% | 206,400 |
| 2022/03/24 | 2,015.5 | 2,043 | 2,012 | 2,043 | +6.5 | +0.3% | 247,500 |
| 2022/03/23 | 2,016.5 | 2,040.5 | 2,016 | 2,036.5 | +48 | +2.4% | 595,800 |
| 2022/03/22 | 1,986.5 | 1,995.5 | 1,986 | 1,988.5 | +23.5 | +1.2% | 639,600 |
| 2022/03/18 | 1,956 | 1,970 | 1,955 | 1,965 | +9 | +0.5% | 403,600 |
| 2022/03/17 | 1,948.5 | 1,961 | 1,940 | 1,956 | +47.5 | +2.5% | 838,500 |
| 2022/03/16 | 1,901 | 1,914.5 | 1,896 | 1,908.5 | +27 | +1.4% | 503,000 |
| 2022/03/15 | 1,865.5 | 1,890 | 1,865.5 | 1,881.5 | +13.5 | +0.7% | 1,000,500 |
| 2022/03/14 | 1,862.5 | 1,880 | 1,862.5 | 1,868 | +14.5 | +0.8% | 538,900 |
| 2022/03/11 | 1,862.5 | 1,866.5 | 1,841.5 | 1,853.5 | -30 | -1.6% | 370,200 |
| 2022/03/10 | 1,866.5 | 1,886.5 | 1,861.5 | 1,883.5 | +72.5 | +4% | 806,500 |
| 2022/03/09 | 1,816 | 1,836 | 1,808 | 1,811 | -2.5 | -0.1% | 299,400 |
| 2022/03/08 | 1,825 | 1,845 | 1,809 | 1,813.5 | -34 | -1.8% | 446,000 |
| 2022/03/07 | 1,864.5 | 1,866 | 1,834.5 | 1,847.5 | -54.5 | -2.9% | 1,434,900 |
| 2022/03/04 | 1,929.5 | 1,929.5 | 1,891.5 | 1,902 | -34.5 | -1.8% | 401,700 |
| 2022/03/03 | 1,939 | 1,946 | 1,933 | 1,936.5 | +22 | +1.1% | 362,700 |
| 2022/03/02 | 1,925.5 | 1,930 | 1,914 | 1,914.5 | -41 | -2.1% | 426,600 |
| 2022/03/01 | 1,963 | 1,969 | 1,953 | 1,955.5 | +11 | +0.6% | 370,900 |
| 2022/02/28 | 1,931 | 1,946 | 1,926.5 | 1,944.5 | +12 | +0.6% | 433,500 |
| 2022/02/25 | 1,924.5 | 1,935 | 1,918 | 1,932.5 | +16.5 | +0.9% | 634,800 |
| 2022/02/24 | 1,924.5 | 1,934.5 | 1,899 | 1,916 | -21.5 | -1.1% | 371,200 |
| 2022/02/22 | 1,935.5 | 1,947.5 | 1,925 | 1,937.5 | -31 | -1.6% | 154,000 |
| 2022/02/21 | 1,953.5 | 1,971 | 1,945 | 1,968.5 | -13 | -0.7% | 67,300 |
| 2022/02/18 | 1,964.5 | 1,987 | 1,964 | 1,981.5 | -8.5 | -0.4% | 108,500 |
| 2022/02/17 | 1,999.5 | 2,002.5 | 1,978.5 | 1,990 | -15 | -0.7% | 231,200 |
| 2022/02/16 | 2,007.5 | 2,008.5 | 1,998 | 2,005 | +33.5 | +1.7% | 170,700 |
| 2022/02/15 | 1,990 | 1,990 | 1,963.5 | 1,971.5 | -16 | -0.8% | 332,700 |
| 2022/02/14 | 1,985.5 | 1,994 | 1,971 | 1,987.5 | -35 | -1.7% | 178,600 |
| 2022/02/10 | 2,028 | 2,030 | 2,012 | 2,022.5 | +12 | +0.6% | 66,700 |
| 2022/02/09 | 2,005.5 | 2,016.5 | 2,000.5 | 2,010.5 | +18.5 | +0.9% | 180,100 |
| 2022/02/08 | 1,988 | 2,000 | 1,988 | 1,992 | +8 | +0.4% | 312,500 |
| 2022/02/07 | 1,979 | 1,985.5 | 1,967.5 | 1,984 | -3 | -0.2% | 166,700 |
| 2022/02/04 | 1,971 | 1,990 | 1,968 | 1,987 | +9 | +0.5% | 220,200 |
| 2022/02/03 | 1,976.5 | 1,987 | 1,974 | 1,978 | -17 | -0.9% | 142,200 |
| 2022/02/02 | 1,967.5 | 1,995.5 | 1,967.5 | 1,995 | +43.5 | +2.2% | 394,900 |
| 2022/02/01 | 1,969 | 1,977 | 1,949.5 | 1,951.5 | -0.5 | ±0% | 178,900 |
| 2022/01/31 | 1,928.5 | 1,958 | 1,918 | 1,952 | +19 | +1% | 173,800 |
| 2022/01/28 | 1,925 | 1,936 | 1,909 | 1,933 | +32.5 | +1.7% | 250,800 |
| 2022/01/27 | 1,969 | 1,969 | 1,890 | 1,900.5 | -46.5 | -2.4% | 688,600 |
751～
800
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
