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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 1,757 | 1,757 | 1,739 | 1,745 | +7 | +0.4% | 234,400 |
| 2018/03/07 | 1,741 | 1,758 | 1,737 | 1,738 | -15 | -0.9% | 162,300 |
| 2018/03/06 | 1,755 | 1,764 | 1,750 | 1,753 | +22 | +1.3% | 139,500 |
| 2018/03/05 | 1,733 | 1,740 | 1,722 | 1,731 | -14 | -0.8% | 192,100 |
| 2018/03/02 | 1,743 | 1,749 | 1,735 | 1,745 | -29 | -1.6% | 447,400 |
| 2018/03/01 | 1,791 | 1,791 | 1,771 | 1,774 | -28 | -1.6% | 597,300 |
| 2018/02/28 | 1,819 | 1,827 | 1,802 | 1,802 | -24 | -1.3% | 266,800 |
| 2018/02/27 | 1,827 | 1,831 | 1,821 | 1,826 | +15 | +0.8% | 149,700 |
| 2018/02/26 | 1,812 | 1,816 | 1,804 | 1,811 | +15 | +0.8% | 211,100 |
| 2018/02/23 | 1,784 | 1,797 | 1,782 | 1,796 | +14 | +0.8% | 161,300 |
| 2018/02/22 | 1,784 | 1,785 | 1,771 | 1,782 | -15 | -0.8% | 354,900 |
| 2018/02/21 | 1,799 | 1,809 | 1,789 | 1,797 | -2 | -0.1% | 334,100 |
| 2018/02/20 | 1,804 | 1,804 | 1,788 | 1,799 | -10 | -0.6% | 174,700 |
| 2018/02/19 | 1,789 | 1,811 | 1,785 | 1,809 | +35 | +2% | 167,500 |
| 2018/02/16 | 1,764 | 1,782 | 1,760 | 1,774 | +21 | +1.2% | 334,900 |
| 2018/02/15 | 1,754 | 1,762 | 1,746 | 1,753 | +16 | +0.9% | 431,000 |
| 2018/02/14 | 1,754 | 1,759 | 1,725 | 1,737 | -14 | -0.8% | 345,500 |
| 2018/02/13 | 1,789 | 1,789 | 1,748 | 1,751 | -17 | -1% | 495,200 |
| 2018/02/09 | 1,761 | 1,768 | 1,741 | 1,768 | -33 | -1.8% | 1,079,100 |
| 2018/02/08 | 1,795 | 1,808 | 1,787 | 1,801 | +16 | +0.9% | 771,900 |
| 2018/02/07 | 1,832 | 1,839 | 1,783 | 1,785 | +8 | +0.5% | 796,800 |
| 2018/02/06 | 1,783 | 1,789 | 1,741 | 1,777 | -82 | -4.4% | 1,043,200 |
| 2018/02/05 | 1,870 | 1,873 | 1,857 | 1,859 | -42 | -2.2% | 948,300 |
| 2018/02/02 | 1,901 | 1,904 | 1,885 | 1,901 | -6 | -0.3% | 352,800 |
| 2018/02/01 | 1,887 | 1,908 | 1,885 | 1,907 | +34 | +1.8% | 362,800 |
| 2018/01/31 | 1,887 | 1,896 | 1,872 | 1,873 | -20 | -1.1% | 1,369,700 |
| 2018/01/30 | 1,916 | 1,916 | 1,890 | 1,893 | -25 | -1.3% | 1,128,000 |
| 2018/01/29 | 1,920 | 1,927 | 1,915 | 1,918 | +2 | +0.1% | 183,900 |
| 2018/01/26 | 1,928 | 1,930 | 1,916 | 1,916 | -7 | -0.4% | 97,800 |
| 2018/01/25 | 1,925 | 1,931 | 1,920 | 1,923 | -14 | -0.7% | 98,700 |
| 2018/01/24 | 1,942 | 1,946 | 1,936 | 1,937 | -12 | -0.6% | 114,800 |
| 2018/01/23 | 1,938 | 1,949 | 1,936 | 1,949 | +19 | +1% | 289,700 |
| 2018/01/22 | 1,928 | 1,930 | 1,922 | 1,930 | +3 | +0.2% | 100,700 |
| 2018/01/19 | 1,924 | 1,928 | 1,920 | 1,927 | +12 | +0.6% | 131,700 |
| 2018/01/18 | 1,947 | 1,947 | 1,913 | 1,915 | -14 | -0.7% | 299,900 |
| 2018/01/17 | 1,921 | 1,929 | 1,920 | 1,929 | -3 | -0.2% | 108,900 |
| 2018/01/16 | 1,922 | 1,932 | 1,920 | 1,932 | +12 | +0.6% | 234,800 |
| 2018/01/15 | 1,929 | 1,929 | 1,920 | 1,920 | +7 | +0.4% | 86,700 |
| 2018/01/12 | 1,922 | 1,923 | 1,909 | 1,913 | -12 | -0.6% | 371,400 |
| 2018/01/11 | 1,920 | 1,925 | 1,915 | 1,925 | -3 | -0.2% | 306,500 |
| 2018/01/10 | 1,927 | 1,931 | 1,926 | 1,928 | +3 | +0.2% | 364,900 |
| 2018/01/09 | 1,934 | 1,934 | 1,921 | 1,925 | +8 | +0.4% | 250,000 |
| 2018/01/05 | 1,909 | 1,919 | 1,907 | 1,917 | +18 | +0.9% | 375,700 |
| 2018/01/04 | 1,882 | 1,900 | 1,880 | 1,899 | +46 | +2.5% | 393,200 |
| 2017/12/29 | 1,857 | 1,862 | 1,852 | 1,853 | -1 | -0.1% | 186,200 |
| 2017/12/28 | 1,866 | 1,868 | 1,852 | 1,854 | -11 | -0.6% | 214,100 |
| 2017/12/27 | 1,863 | 1,868 | 1,863 | 1,865 | +4 | +0.2% | 493,500 |
| 2017/12/26 | 1,867 | 1,868 | 1,861 | 1,861 | -4 | -0.2% | 181,400 |
| 2017/12/25 | 1,867 | 1,867 | 1,861 | 1,865 | +2 | +0.1% | 198,700 |
| 2017/12/22 | 1,859 | 1,865 | 1,858 | 1,863 | +4 | +0.2% | 569,700 |
1751～
1800
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
