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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,715 | 2,720 | 2,704 | 2,718 | -4 | -0.1% | 108,601 |
| 2024/02/20 | 2,738 | 2,740 | 2,715 | 2,722 | -10 | -0.4% | 135,054 |
| 2024/02/19 | 2,717 | 2,732 | 2,713 | 2,732 | +18 | +0.7% | 95,819 |
| 2024/02/16 | 2,707 | 2,730 | 2,703 | 2,714 | +34 | +1.3% | 316,745 |
| 2024/02/15 | 2,692 | 2,693 | 2,670 | 2,680 | +9 | +0.3% | 222,466 |
| 2024/02/14 | 2,685 | 2,685 | 2,660 | 2,671 | -32 | -1.2% | 233,560 |
| 2024/02/13 | 2,678 | 2,703 | 2,669 | 2,703 | +59 | +2.2% | 226,921 |
| 2024/02/09 | 2,644 | 2,663 | 2,639 | 2,644 | -4 | -0.2% | 114,060 |
| 2024/02/08 | 2,646 | 2,661 | 2,628 | 2,648 | +13 | +0.5% | 160,172 |
| 2024/02/07 | 2,620 | 2,645 | 2,620 | 2,635 | +10 | +0.4% | 217,727 |
| 2024/02/06 | 2,637 | 2,637 | 2,619 | 2,625 | -20 | -0.8% | 147,190 |
| 2024/02/05 | 2,648 | 2,650 | 2,633 | 2,645 | +20 | +0.8% | 89,781 |
| 2024/02/02 | 2,631 | 2,637 | 2,617 | 2,625 | +5 | +0.2% | 140,143 |
| 2024/02/01 | 2,617 | 2,630 | 2,611 | 2,620 | -17 | -0.6% | 162,858 |
| 2024/01/31 | 2,603 | 2,637 | 2,601 | 2,637 | +25 | +1% | 115,717 |
| 2024/01/30 | 2,620 | 2,626 | 2,612 | 2,612 | -4 | -0.2% | 123,710 |
| 2024/01/29 | 2,595 | 2,622 | 2,595 | 2,616 | +34 | +1.3% | 119,918 |
| 2024/01/26 | 2,605 | 2,605 | 2,579 | 2,582 | -34 | -1.3% | 158,437 |
| 2024/01/25 | 2,611 | 2,621 | 2,600 | 2,616 | +3 | +0.1% | 214,650 |
| 2024/01/24 | 2,623 | 2,627 | 2,607 | 2,613 | -16 | -0.6% | 132,913 |
| 2024/01/23 | 2,637 | 2,654 | 2,620 | 2,629 | -4 | -0.2% | 445,072 |
| 2024/01/22 | 2,613 | 2,633 | 2,611 | 2,633 | +37 | +1.4% | 306,603 |
| 2024/01/19 | 2,608 | 2,610 | 2,584 | 2,596 | +20 | +0.8% | 331,434 |
| 2024/01/18 | 2,579 | 2,593 | 2,575 | 2,576 | -4 | -0.2% | 331,861 |
| 2024/01/17 | 2,602 | 2,629 | 2,580 | 2,580 | -8 | -0.3% | 1,165,049 |
| 2024/01/16 | 2,610 | 2,612 | 2,586 | 2,588 | -22 | -0.8% | 284,967 |
| 2024/01/15 | 2,584 | 2,615 | 2,581 | 2,610 | +30 | +1.2% | 395,912 |
| 2024/01/12 | 2,577 | 2,595 | 2,569 | 2,580 | +12 | +0.5% | 465,293 |
| 2024/01/11 | 2,560 | 2,575 | 2,559 | 2,568 | +39 | +1.5% | 449,125 |
| 2024/01/10 | 2,497 | 2,533 | 2,497 | 2,529 | +35 | +1.4% | 571,028 |
| 2024/01/09 | 2,499 | 2,512 | 2,482 | 2,494 | +18 | +0.7% | 172,889 |
| 2024/01/05 | 2,466 | 2,482 | 2,463 | 2,476 | +18 | +0.7% | 168,974 |
| 2024/01/04 | 2,434 | 2,461 | 2,414 | 2,458 | +12 | +0.5% | 315,460 |
| 2023/12/29 | 2,441 | 2,456 | 2,433 | 2,446 | +5 | +0.2% | 78,456 |
| 2023/12/28 | 2,430 | 2,444 | 2,430 | 2,441 | +1 | ±0% | 66,619 |
| 2023/12/27 | 2,428 | 2,446 | 2,427 | 2,440 | +27 | +1.1% | 134,978 |
| 2023/12/26 | 2,417 | 2,417 | 2,405 | 2,413 | -1 | ±0% | 160,953 |
| 2023/12/25 | 2,432 | 2,432 | 2,412 | 2,414 | +2 | +0.1% | 107,426 |
| 2023/12/22 | 2,407 | 2,425 | 2,407 | 2,412 | +14 | +0.6% | 292,347 |
| 2023/12/21 | 2,397 | 2,406 | 2,395 | 2,398 | -29 | -1.2% | 365,113 |
| 2023/12/20 | 2,415 | 2,440 | 2,415 | 2,427 | +17 | +0.7% | 123,325 |
| 2023/12/19 | 2,390 | 2,412 | 2,379 | 2,410 | +19 | +0.8% | 263,438 |
| 2023/12/18 | 2,388 | 2,393 | 2,369 | 2,391 | -16 | -0.7% | 195,861 |
| 2023/12/15 | 2,401 | 2,418 | 2,401 | 2,407 | +9 | +0.4% | 245,963 |
| 2023/12/14 | 2,428 | 2,431 | 2,387 | 2,398 | -32 | -1.3% | 340,122 |
| 2023/12/13 | 2,434 | 2,439 | 2,423 | 2,430 | -1 | ±0% | 59,099 |
| 2023/12/12 | 2,450 | 2,452 | 2,428 | 2,431 | -4 | -0.2% | 64,586 |
| 2023/12/11 | 2,421 | 2,439 | 2,421 | 2,435 | +35 | +1.5% | 343,886 |
| 2023/12/08 | 2,418 | 2,423 | 2,392 | 2,400 | -36 | -1.5% | 259,055 |
| 2023/12/07 | 2,445 | 2,450 | 2,430 | 2,436 | -29 | -1.2% | 97,088 |
51～
100
件表示中 / 3450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
