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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 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 |
| 2017/07/27 | 1,637 | 1,655 | 1,637 | 1,643 | +6 | +0.4% | 307,100 |
| 2017/07/26 | 1,647 | 1,647 | 1,635 | 1,637 | +3 | +0.2% | 395,500 |
| 2017/07/25 | 1,640 | 1,643 | 1,634 | 1,634 | -4 | -0.2% | 125,700 |
| 2017/07/24 | 1,638 | 1,642 | 1,630 | 1,638 | -8 | -0.5% | 289,300 |
| 2017/07/21 | 1,647 | 1,649 | 1,645 | 1,646 | -4 | -0.2% | 107,300 |
| 2017/07/20 | 1,641 | 1,653 | 1,641 | 1,650 | +11 | +0.7% | 160,900 |
| 2017/07/19 | 1,636 | 1,641 | 1,633 | 1,639 | +2 | +0.1% | 203,000 |
| 2017/07/18 | 1,639 | 1,640 | 1,628 | 1,637 | -6 | -0.4% | 302,100 |
| 2017/07/14 | 1,642 | 1,647 | 1,639 | 1,643 | +5 | +0.3% | 617,600 |
| 2017/07/13 | 1,645 | 1,645 | 1,634 | 1,638 | +1 | +0.1% | 226,600 |
| 2017/07/12 | 1,641 | 1,642 | 1,635 | 1,637 | -8 | -0.5% | 132,900 |
| 2017/07/11 | 1,633 | 1,647 | 1,633 | 1,645 | +11 | +0.7% | 356,900 |
| 2017/07/10 | 1,637 | 1,637 | 1,629 | 1,634 | +10 | +0.6% | 275,400 |
| 2017/07/07 | 1,622 | 1,631 | 1,621 | 1,624 | -8 | -0.5% | 691,600 |
| 2017/07/06 | 1,635 | 1,636 | 1,630 | 1,632 | -3 | -0.2% | 353,600 |
| 2017/07/05 | 1,626 | 1,637 | 1,620 | 1,635 | -17 | -1% | 577,700 |
| 2017/07/04 | 1,667 | 1,669 | 1,649 | 1,652 | -6 | -0.4% | 1,121,000 |
| 2017/07/03 | 1,658 | 1,660 | 1,654 | 1,658 | +5 | +0.3% | 761,600 |
| 2017/06/30 | 1,654 | 1,655 | 1,648 | 1,653 | -13 | -0.8% | 553,800 |
| 2017/06/29 | 1,670 | 1,671 | 1,665 | 1,666 | +7 | +0.4% | 408,300 |
| 2017/06/28 | 1,660 | 1,666 | 1,656 | 1,659 | -1 | -0.1% | 368,700 |
| 2017/06/27 | 1,660 | 1,662 | 1,657 | 1,660 | +6 | +0.4% | 629,400 |
| 2017/06/26 | 1,654 | 1,658 | 1,652 | 1,654 | +2 | +0.1% | 152,100 |
| 2017/06/23 | 1,656 | 1,656 | 1,649 | 1,652 | -1 | -0.1% | 173,600 |
| 2017/06/22 | 1,653 | 1,657 | 1,652 | 1,653 | +1 | +0.1% | 306,800 |
| 2017/06/21 | 1,657 | 1,658 | 1,650 | 1,652 | -6 | -0.4% | 411,400 |
| 2017/06/20 | 1,661 | 1,667 | 1,658 | 1,658 | +11 | +0.7% | 894,300 |
| 2017/06/19 | 1,639 | 1,649 | 1,638 | 1,647 | +9 | +0.5% | 310,000 |
| 2017/06/16 | 1,637 | 1,645 | 1,634 | 1,638 | +9 | +0.6% | 321,200 |
| 2017/06/15 | 1,630 | 1,639 | 1,623 | 1,629 | -3 | -0.2% | 737,500 |
| 2017/06/14 | 1,641 | 1,643 | 1,632 | 1,632 | -3 | -0.2% | 261,100 |
| 2017/06/13 | 1,630 | 1,639 | 1,629 | 1,635 | +2 | +0.1% | 190,200 |
| 2017/06/12 | 1,629 | 1,637 | 1,627 | 1,633 | +1 | +0.1% | 295,600 |
| 2017/06/09 | 1,631 | 1,639 | 1,626 | 1,632 | +1 | +0.1% | 270,400 |
| 2017/06/08 | 1,644 | 1,644 | 1,631 | 1,631 | -6 | -0.4% | 584,100 |
| 2017/06/07 | 1,635 | 1,641 | 1,632 | 1,637 | +1 | +0.1% | 544,200 |
1901～
1950
件表示中 / 3711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
