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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,655 | 1,658 | 1,642 | 1,655 | +11 | +0.7% | 130,300 |
| 2018/12/06 | 1,664 | 1,667 | 1,634 | 1,644 | -32 | -1.9% | 320,900 |
| 2018/12/05 | 1,655 | 1,681 | 1,655 | 1,676 | -8 | -0.5% | 333,300 |
| 2018/12/04 | 1,720 | 1,721 | 1,683 | 1,684 | -40 | -2.3% | 288,800 |
| 2018/12/03 | 1,724 | 1,731 | 1,717 | 1,724 | +22 | +1.3% | 371,400 |
| 2018/11/30 | 1,695 | 1,705 | 1,695 | 1,702 | +7 | +0.4% | 84,400 |
| 2018/11/29 | 1,703 | 1,707 | 1,693 | 1,695 | +6 | +0.4% | 102,900 |
| 2018/11/28 | 1,684 | 1,690 | 1,677 | 1,689 | +9 | +0.5% | 153,700 |
| 2018/11/27 | 1,678 | 1,682 | 1,670 | 1,680 | +12 | +0.7% | 112,700 |
| 2018/11/26 | 1,662 | 1,671 | 1,657 | 1,668 | +3 | +0.2% | 145,100 |
| 2018/11/22 | 1,655 | 1,665 | 1,648 | 1,665 | +14 | +0.8% | 115,200 |
| 2018/11/21 | 1,632 | 1,652 | 1,632 | 1,651 | -8 | -0.5% | 137,600 |
| 2018/11/20 | 1,654 | 1,663 | 1,652 | 1,659 | -12 | -0.7% | 224,200 |
| 2018/11/19 | 1,662 | 1,675 | 1,662 | 1,671 | +8 | +0.5% | 85,900 |
| 2018/11/16 | 1,674 | 1,679 | 1,662 | 1,663 | -10 | -0.6% | 426,400 |
| 2018/11/15 | 1,664 | 1,674 | 1,663 | 1,673 | -1 | -0.1% | 265,400 |
| 2018/11/14 | 1,675 | 1,684 | 1,671 | 1,674 | +2 | +0.1% | 136,600 |
| 2018/11/13 | 1,670 | 1,675 | 1,653 | 1,672 | -37 | -2.2% | 592,500 |
| 2018/11/12 | 1,698 | 1,711 | 1,694 | 1,709 | +2 | +0.1% | 249,600 |
| 2018/11/09 | 1,718 | 1,722 | 1,705 | 1,707 | -9 | -0.5% | 180,300 |
| 2018/11/08 | 1,718 | 1,723 | 1,713 | 1,716 | +29 | +1.7% | 545,700 |
| 2018/11/07 | 1,694 | 1,715 | 1,681 | 1,687 | -7 | -0.4% | 668,600 |
| 2018/11/06 | 1,681 | 1,698 | 1,681 | 1,694 | +20 | +1.2% | 298,700 |
| 2018/11/05 | 1,678 | 1,683 | 1,670 | 1,674 | -18 | -1.1% | 400,100 |
| 2018/11/02 | 1,676 | 1,697 | 1,662 | 1,692 | +26 | +1.6% | 648,700 |
| 2018/11/01 | 1,674 | 1,676 | 1,661 | 1,666 | -14 | -0.8% | 511,900 |
| 2018/10/31 | 1,658 | 1,680 | 1,653 | 1,680 | +38 | +2.3% | 926,500 |
| 2018/10/30 | 1,618 | 1,652 | 1,618 | 1,642 | +16 | +1% | 721,400 |
| 2018/10/29 | 1,641 | 1,647 | 1,622 | 1,626 | -6 | -0.4% | 754,500 |
| 2018/10/26 | 1,651 | 1,651 | 1,615 | 1,632 | -2 | -0.1% | 1,337,500 |
| 2018/10/25 | 1,646 | 1,651 | 1,630 | 1,634 | -52 | -3.1% | 695,400 |
| 2018/10/24 | 1,697 | 1,697 | 1,672 | 1,686 | +1 | +0.1% | 930,500 |
| 2018/10/23 | 1,716 | 1,716 | 1,684 | 1,685 | -45 | -2.6% | 802,300 |
| 2018/10/22 | 1,715 | 1,736 | 1,709 | 1,730 | +1 | +0.1% | 305,000 |
| 2018/10/19 | 1,718 | 1,729 | 1,712 | 1,729 | -9 | -0.5% | 468,000 |
| 2018/10/18 | 1,754 | 1,754 | 1,737 | 1,738 | -10 | -0.6% | 946,700 |
| 2018/10/17 | 1,748 | 1,753 | 1,739 | 1,748 | +24 | +1.4% | 226,200 |
| 2018/10/16 | 1,710 | 1,724 | 1,706 | 1,724 | +13 | +0.8% | 629,800 |
| 2018/10/15 | 1,724 | 1,727 | 1,709 | 1,711 | -29 | -1.7% | 1,608,400 |
| 2018/10/12 | 1,721 | 1,740 | 1,719 | 1,740 | +1 | +0.1% | 1,582,200 |
| 2018/10/11 | 1,736 | 1,753 | 1,730 | 1,739 | -61 | -3.4% | 1,113,400 |
| 2018/10/10 | 1,807 | 1,811 | 1,792 | 1,800 | +4 | +0.2% | 1,243,400 |
| 2018/10/09 | 1,816 | 1,816 | 1,794 | 1,796 | -35 | -1.9% | 533,800 |
| 2018/10/05 | 1,829 | 1,838 | 1,826 | 1,831 | -8 | -0.4% | 1,205,800 |
| 2018/10/04 | 1,858 | 1,858 | 1,836 | 1,839 | -2 | -0.1% | 339,500 |
| 2018/10/03 | 1,860 | 1,862 | 1,839 | 1,841 | -20 | -1.1% | 863,300 |
| 2018/10/02 | 1,869 | 1,877 | 1,860 | 1,861 | +5 | +0.3% | 409,900 |
| 2018/10/01 | 1,852 | 1,861 | 1,848 | 1,856 | ±0 | ±0% | 661,400 |
| 2018/09/28 | 1,858 | 1,868 | 1,850 | 1,856 | +19 | +1% | 246,200 |
| 2018/09/27 | 1,853 | 1,862 | 1,836 | 1,837 | -22 | -1.2% | 399,700 |
1601～
1650
件表示中 / 3734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
