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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,716 | 1,727 | 1,715 | 1,727 | +10 | +0.6% | 594,100 |
| 2017/10/06 | 1,720 | 1,722 | 1,716 | 1,717 | +3 | +0.2% | 200,200 |
| 2017/10/05 | 1,719 | 1,719 | 1,712 | 1,714 | -1 | -0.1% | 242,900 |
| 2017/10/04 | 1,718 | 1,721 | 1,713 | 1,715 | -1 | -0.1% | 494,600 |
| 2017/10/03 | 1,711 | 1,717 | 1,708 | 1,716 | +11 | +0.6% | 241,400 |
| 2017/10/02 | 1,710 | 1,710 | 1,702 | 1,705 | -1 | -0.1% | 692,900 |
| 2017/09/29 | 1,705 | 1,707 | 1,701 | 1,706 | -1 | -0.1% | 132,000 |
| 2017/09/28 | 1,706 | 1,709 | 1,700 | 1,707 | +10 | +0.6% | 778,900 |
| 2017/09/27 | 1,696 | 1,697 | 1,690 | 1,697 | +8 | +0.5% | 152,700 |
| 2017/09/26 | 1,691 | 1,694 | 1,688 | 1,689 | -1 | -0.1% | 190,600 |
| 2017/09/25 | 1,693 | 1,694 | 1,689 | 1,690 | +8 | +0.5% | 133,000 |
| 2017/09/22 | 1,691 | 1,692 | 1,679 | 1,682 | -4 | -0.2% | 1,129,500 |
| 2017/09/21 | 1,696 | 1,699 | 1,686 | 1,686 | ±0 | ±0% | 851,100 |
| 2017/09/20 | 1,684 | 1,690 | 1,683 | 1,686 | +1 | +0.1% | 306,700 |
| 2017/09/19 | 1,674 | 1,688 | 1,674 | 1,685 | +28 | +1.7% | 570,600 |
| 2017/09/15 | 1,647 | 1,659 | 1,647 | 1,657 | +7 | +0.4% | 192,000 |
| 2017/09/14 | 1,655 | 1,660 | 1,649 | 1,650 | -5 | -0.3% | 375,300 |
| 2017/09/13 | 1,655 | 1,658 | 1,653 | 1,655 | +10 | +0.6% | 416,500 |
| 2017/09/12 | 1,645 | 1,648 | 1,643 | 1,645 | +16 | +1% | 360,600 |
| 2017/09/11 | 1,626 | 1,636 | 1,625 | 1,629 | +18 | +1.1% | 217,500 |
| 2017/09/08 | 1,613 | 1,617 | 1,608 | 1,611 | -4 | -0.2% | 124,800 |
| 2017/09/07 | 1,616 | 1,623 | 1,613 | 1,615 | +5 | +0.3% | 205,200 |
| 2017/09/06 | 1,599 | 1,611 | 1,597 | 1,610 | +3 | +0.2% | 390,900 |
| 2017/09/05 | 1,623 | 1,623 | 1,606 | 1,607 | -14 | -0.9% | 486,900 |
| 2017/09/04 | 1,632 | 1,634 | 1,618 | 1,621 | -16 | -1% | 460,400 |
| 2017/09/01 | 1,642 | 1,642 | 1,632 | 1,637 | +1 | +0.1% | 242,100 |
| 2017/08/31 | 1,633 | 1,638 | 1,632 | 1,636 | +9 | +0.6% | 112,000 |
| 2017/08/30 | 1,625 | 1,630 | 1,619 | 1,627 | +11 | +0.7% | 313,500 |
| 2017/08/29 | 1,610 | 1,617 | 1,607 | 1,616 | -1 | -0.1% | 659,400 |
| 2017/08/28 | 1,619 | 1,621 | 1,613 | 1,617 | +3 | +0.2% | 160,000 |
| 2017/08/25 | 1,615 | 1,618 | 1,611 | 1,614 | +5 | +0.3% | 291,400 |
| 2017/08/24 | 1,614 | 1,618 | 1,609 | 1,609 | -7 | -0.4% | 96,300 |
| 2017/08/23 | 1,627 | 1,629 | 1,616 | 1,616 | +2 | +0.1% | 419,300 |
| 2017/08/22 | 1,613 | 1,618 | 1,610 | 1,614 | +1 | +0.1% | 245,500 |
| 2017/08/21 | 1,620 | 1,620 | 1,610 | 1,613 | -3 | -0.2% | 171,800 |
| 2017/08/18 | 1,613 | 1,619 | 1,609 | 1,616 | -17 | -1% | 552,400 |
| 2017/08/17 | 1,633 | 1,636 | 1,630 | 1,633 | -1 | -0.1% | 277,600 |
| 2017/08/16 | 1,634 | 1,637 | 1,632 | 1,634 | -1 | -0.1% | 190,200 |
| 2017/08/15 | 1,630 | 1,640 | 1,628 | 1,635 | +19 | +1.2% | 225,700 |
| 2017/08/14 | 1,618 | 1,624 | 1,613 | 1,616 | -17 | -1% | 698,500 |
| 2017/08/10 | 1,637 | 1,642 | 1,630 | 1,633 | -3 | -0.2% | 348,200 |
| 2017/08/09 | 1,649 | 1,649 | 1,628 | 1,636 | -16 | -1% | 823,600 |
| 2017/08/08 | 1,658 | 1,659 | 1,649 | 1,652 | -5 | -0.3% | 222,300 |
| 2017/08/07 | 1,660 | 1,660 | 1,655 | 1,657 | +7 | +0.4% | 87,200 |
| 2017/08/04 | 1,648 | 1,651 | 1,645 | 1,650 | -2 | -0.1% | 108,400 |
| 2017/08/03 | 1,651 | 1,653 | 1,645 | 1,652 | -1 | -0.1% | 338,900 |
| 2017/08/02 | 1,654 | 1,656 | 1,647 | 1,653 | +8 | +0.5% | 262,900 |
| 2017/08/01 | 1,637 | 1,647 | 1,636 | 1,645 | +10 | +0.6% | 350,000 |
| 2017/07/31 | 1,638 | 1,643 | 1,633 | 1,635 | -4 | -0.2% | 333,900 |
| 2017/07/28 | 1,642 | 1,642 | 1,635 | 1,639 | -4 | -0.2% | 145,900 |
1851～
1900
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
