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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,790 | 1,797 | 1,772 | 1,774 | -18 | -1% | 299,000 |
| 2018/08/01 | 1,786 | 1,795 | 1,780 | 1,792 | +17 | +1% | 109,300 |
| 2018/07/31 | 1,784 | 1,792 | 1,771 | 1,775 | -16 | -0.9% | 275,700 |
| 2018/07/30 | 1,793 | 1,794 | 1,787 | 1,791 | -7 | -0.4% | 93,200 |
| 2018/07/27 | 1,794 | 1,798 | 1,791 | 1,798 | +9 | +0.5% | 128,600 |
| 2018/07/26 | 1,792 | 1,792 | 1,784 | 1,789 | +15 | +0.8% | 227,800 |
| 2018/07/25 | 1,775 | 1,780 | 1,774 | 1,774 | +6 | +0.3% | 89,200 |
| 2018/07/24 | 1,771 | 1,774 | 1,767 | 1,768 | +7 | +0.4% | 211,200 |
| 2018/07/23 | 1,761 | 1,771 | 1,758 | 1,761 | -6 | -0.3% | 278,500 |
| 2018/07/20 | 1,770 | 1,778 | 1,758 | 1,767 | -6 | -0.3% | 346,900 |
| 2018/07/19 | 1,777 | 1,783 | 1,772 | 1,773 | -1 | -0.1% | 187,300 |
| 2018/07/18 | 1,784 | 1,784 | 1,773 | 1,774 | +8 | +0.5% | 286,500 |
| 2018/07/17 | 1,756 | 1,776 | 1,755 | 1,766 | +15 | +0.9% | 211,800 |
| 2018/07/13 | 1,744 | 1,756 | 1,740 | 1,751 | +19 | +1.1% | 352,600 |
| 2018/07/12 | 1,729 | 1,737 | 1,727 | 1,732 | +9 | +0.5% | 177,200 |
| 2018/07/11 | 1,726 | 1,727 | 1,709 | 1,723 | -14 | -0.8% | 399,800 |
| 2018/07/10 | 1,747 | 1,754 | 1,737 | 1,737 | +4 | +0.2% | 303,800 |
| 2018/07/09 | 1,722 | 1,736 | 1,719 | 1,733 | +20 | +1.2% | 625,200 |
| 2018/07/06 | 1,708 | 1,719 | 1,706 | 1,713 | +15 | +0.9% | 172,300 |
| 2018/07/05 | 1,712 | 1,712 | 1,693 | 1,698 | -16 | -0.9% | 300,400 |
| 2018/07/04 | 1,708 | 1,720 | 1,706 | 1,714 | -32 | -1.8% | 329,800 |
| 2018/07/03 | 1,754 | 1,755 | 1,733 | 1,746 | -3 | -0.2% | 660,600 |
| 2018/07/02 | 1,778 | 1,783 | 1,746 | 1,749 | -34 | -1.9% | 1,000,500 |
| 2018/06/29 | 1,785 | 1,786 | 1,771 | 1,783 | +2 | +0.1% | 462,400 |
| 2018/06/28 | 1,780 | 1,782 | 1,769 | 1,781 | -4 | -0.2% | 510,000 |
| 2018/06/27 | 1,786 | 1,790 | 1,777 | 1,785 | ±0 | ±0% | 203,100 |
| 2018/06/26 | 1,768 | 1,786 | 1,763 | 1,785 | +5 | +0.3% | 695,900 |
| 2018/06/25 | 1,800 | 1,800 | 1,778 | 1,780 | -20 | -1.1% | 193,200 |
| 2018/06/22 | 1,784 | 1,800 | 1,784 | 1,800 | -3 | -0.2% | 304,800 |
| 2018/06/21 | 1,805 | 1,811 | 1,800 | 1,803 | -2 | -0.1% | 226,900 |
| 2018/06/20 | 1,799 | 1,807 | 1,780 | 1,805 | +7 | +0.4% | 478,000 |
| 2018/06/19 | 1,815 | 1,822 | 1,796 | 1,798 | -27 | -1.5% | 302,400 |
| 2018/06/18 | 1,838 | 1,838 | 1,818 | 1,825 | -16 | -0.9% | 366,800 |
| 2018/06/15 | 1,848 | 1,848 | 1,839 | 1,841 | +5 | +0.3% | 79,300 |
| 2018/06/14 | 1,845 | 1,848 | 1,836 | 1,836 | -19 | -1% | 109,700 |
| 2018/06/13 | 1,848 | 1,857 | 1,848 | 1,855 | +8 | +0.4% | 101,200 |
| 2018/06/12 | 1,853 | 1,856 | 1,841 | 1,847 | +5 | +0.3% | 153,000 |
| 2018/06/11 | 1,835 | 1,845 | 1,832 | 1,842 | +6 | +0.3% | 412,900 |
| 2018/06/08 | 1,842 | 1,846 | 1,836 | 1,836 | -6 | -0.3% | 114,200 |
| 2018/06/07 | 1,839 | 1,845 | 1,839 | 1,842 | +11 | +0.6% | 99,800 |
| 2018/06/06 | 1,828 | 1,834 | 1,826 | 1,831 | +1 | +0.1% | 108,000 |
| 2018/06/05 | 1,832 | 1,837 | 1,824 | 1,830 | +3 | +0.2% | 140,400 |
| 2018/06/04 | 1,821 | 1,832 | 1,818 | 1,827 | +23 | +1.3% | 179,200 |
| 2018/06/01 | 1,796 | 1,810 | 1,793 | 1,804 | +5 | +0.3% | 171,000 |
| 2018/05/31 | 1,800 | 1,802 | 1,794 | 1,799 | +10 | +0.6% | 201,500 |
| 2018/05/30 | 1,787 | 1,793 | 1,784 | 1,789 | -28 | -1.5% | 566,100 |
| 2018/05/29 | 1,821 | 1,821 | 1,808 | 1,817 | -8 | -0.4% | 388,800 |
| 2018/05/28 | 1,825 | 1,829 | 1,819 | 1,825 | -1 | -0.1% | 264,600 |
| 2018/05/25 | 1,823 | 1,830 | 1,819 | 1,826 | -4 | -0.2% | 375,500 |
| 2018/05/24 | 1,845 | 1,845 | 1,824 | 1,830 | -21 | -1.1% | 240,600 |
1651～
1700
件表示中 / 3697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
