上場インデックスファンドＴＯＰＩＸ

1308 / 東証(その他) / ETF・REIT等

2,864 +28 (+0.99%)

株価：2025/05/09 15:30 15分ディレイ

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
2022/01/28	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
2022/01/26	1,957.5	1,963	1,942	1,947	-5.5	-0.3%	206,100
2022/01/25	1,976.5	1,976.5	1,938	1,952.5	-37	-1.9%	638,300
2022/01/24	1,966.5	1,991	1,961	1,989.5	+6	+0.3%	855,000
2022/01/21	1,970.5	1,988	1,957	1,983.5	-12	-0.6%	228,000
2022/01/20	1,975	2,004	1,965	1,995.5	+17.5	+0.9%	326,800
2022/01/19	2,004	2,013	1,971	1,978	-60	-2.9%	519,900
2022/01/18	2,053	2,064.5	2,029	2,038	-9	-0.4%	72,100
2022/01/17	2,045.5	2,060	2,044	2,047	+10.5	+0.5%	113,700
2022/01/14	2,039.5	2,043	2,020.5	2,036.5	-30	-1.5%	217,200
2022/01/13	2,076	2,076	2,064	2,066.5	-15	-0.7%	83,100
2022/01/12	2,061	2,081.5	2,060.5	2,081.5	+34.5	+1.7%	85,600
2022/01/11	2,054.5	2,054.5	2,031	2,047	-10	-0.5%	133,300
2022/01/07	2,065	2,077	2,040	2,057	-1.5	-0.1%	216,800
2022/01/06	2,083.5	2,091	2,057	2,058.5	-40.5	-1.9%	110,600
2022/01/05	2,099.5	2,103	2,095	2,099	+10	+0.5%	186,900
2022/01/04	2,078.5	2,093.5	2,065.5	2,089	+36	+1.8%	242,500
2021/12/30	2,052	2,061	2,039	2,053	-4.5	-0.2%	44,800
2021/12/29	2,060	2,069	2,052	2,057.5	-4	-0.2%	123,800
2021/12/28	2,053.5	2,063	2,047.5	2,061.5	+27	+1.3%	267,400
2021/12/27	2,043	2,045	2,034.5	2,034.5	-9	-0.4%	138,000
2021/12/24	2,053.5	2,053.5	2,042	2,043.5	-4	-0.2%	185,200
2021/12/23	2,038.5	2,047.5	2,035.5	2,047.5	+19.5	+1%	62,900
2021/12/22	2,032.5	2,036	2,022.5	2,028	+2	+0.1%	58,500
2021/12/21	2,023	2,033.5	2,016	2,026	+29.5	+1.5%	181,500
2021/12/20	2,021	2,027	1,995.5	1,996.5	-45.5	-2.2%	231,300
2021/12/17	2,059.5	2,068	2,037	2,042	-29.5	-1.4%	438,300
2021/12/16	2,067.5	2,073	2,058.5	2,071.5	+29	+1.4%	382,700
2021/12/15	2,025.5	2,047	2,025.5	2,042.5	+13.5	+0.7%	117,400
2021/12/14	2,033	2,042.5	2,023	2,029	-5.5	-0.3%	319,000
2021/12/13	2,048	2,050	2,033.5	2,034.5	+3.5	+0.2%	100,700
2021/12/10	2,037.5	2,050.5	2,030	2,031	-18.5	-0.9%	68,500
2021/12/09	2,056.5	2,062	2,049	2,049.5	-11	-0.5%	208,100
2021/12/08	2,066	2,067.5	2,051.5	2,060.5	+11	+0.5%	94,800
2021/12/07	2,020	2,052.5	2,010	2,049.5	+45	+2.2%	266,700
2021/12/06	2,016	2,019.5	1,997.5	2,004.5	-10.5	-0.5%	110,000
2021/12/03	1,989.5	2,015	1,982	2,015	+31.5	+1.6%	218,800
2021/12/02	1,980	1,993	1,976.5	1,983.5	-8	-0.4%	135,900
2021/12/01	1,982.5	2,002.5	1,969.5	1,991.5	+11	+0.6%	615,400
2021/11/30	2,027.5	2,034	1,980.5	1,980.5	-23	-1.1%	528,500
2021/11/29	2,004	2,035	2,000	2,003.5	-39.5	-1.9%	409,600
2021/11/26	2,073	2,073	2,033	2,043	-43	-2.1%	618,300
2021/11/25	2,086	2,091	2,083	2,086	+11	+0.5%	70,200
2021/11/24	2,098	2,107	2,073	2,075	-26	-1.2%	210,600
2021/11/22	2,095	2,104	2,087	2,101	-2	-0.1%	312,200
2021/11/19	2,096	2,105	2,092	2,103	+11	+0.5%	524,700
2021/11/18	2,093	2,104	2,082	2,092	-5	-0.2%	212,600
2021/11/17	2,115	2,115	2,096	2,097	-13	-0.6%	50,500
2021/11/16	2,110	2,122	2,106	2,110	+3	+0.1%	156,700

801～ 850 件表示中 / 3695件

類似銘柄と比較する

現在ご覧いただいている「上場ＴＰＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
上場ＴＰＸ	2,864円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	29,010円	-	-	-	-	-	-
ＳＰＤＲゴール	44,520円	-	-	-	-	-	-
ｉＦＴＰＸ年１	29,310円	-	-	-	-	-	-
ＮＦＮＫ２２５	39,230円	-	-	-	-	-	-