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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 1,649 | 1,650 | 1,636 | 1,636 | -16 | -1% | 1,045,000 |
| 2017/06/05 | 1,647 | 1,654 | 1,644 | 1,652 | -1 | -0.1% | 761,800 |
| 2017/06/02 | 1,635 | 1,656 | 1,634 | 1,653 | +25 | +1.5% | 1,524,700 |
| 2017/06/01 | 1,610 | 1,628 | 1,610 | 1,628 | +20 | +1.2% | 395,800 |
| 2017/05/31 | 1,610 | 1,612 | 1,606 | 1,608 | -4 | -0.2% | 80,400 |
| 2017/05/30 | 1,609 | 1,613 | 1,603 | 1,612 | +2 | +0.1% | 406,100 |
| 2017/05/29 | 1,611 | 1,615 | 1,607 | 1,610 | +1 | +0.1% | 198,600 |
| 2017/05/26 | 1,618 | 1,618 | 1,609 | 1,609 | -10 | -0.6% | 316,200 |
| 2017/05/25 | 1,615 | 1,624 | 1,614 | 1,619 | +4 | +0.2% | 668,700 |
| 2017/05/24 | 1,619 | 1,620 | 1,612 | 1,615 | +8 | +0.5% | 440,200 |
| 2017/05/23 | 1,606 | 1,611 | 1,603 | 1,607 | -2 | -0.1% | 529,700 |
| 2017/05/22 | 1,608 | 1,609 | 1,603 | 1,609 | +9 | +0.6% | 296,900 |
| 2017/05/19 | 1,597 | 1,602 | 1,590 | 1,600 | +6 | +0.4% | 206,400 |
| 2017/05/18 | 1,592 | 1,599 | 1,587 | 1,594 | -24 | -1.5% | 581,600 |
| 2017/05/17 | 1,617 | 1,618 | 1,613 | 1,618 | -6 | -0.4% | 712,600 |
| 2017/05/16 | 1,628 | 1,632 | 1,621 | 1,624 | +4 | +0.2% | 317,500 |
| 2017/05/15 | 1,614 | 1,621 | 1,612 | 1,620 | -1 | -0.1% | 217,300 |
| 2017/05/12 | 1,625 | 1,627 | 1,615 | 1,621 | -7 | -0.4% | 357,600 |
| 2017/05/11 | 1,630 | 1,630 | 1,623 | 1,628 | +3 | +0.2% | 298,100 |
| 2017/05/10 | 1,624 | 1,629 | 1,622 | 1,625 | +4 | +0.2% | 290,900 |
| 2017/05/09 | 1,626 | 1,628 | 1,621 | 1,621 | -5 | -0.3% | 447,600 |
| 2017/05/08 | 1,611 | 1,628 | 1,610 | 1,626 | +37 | +2.3% | 1,009,400 |
| 2017/05/02 | 1,583 | 1,593 | 1,583 | 1,589 | +9 | +0.6% | 713,300 |
| 2017/05/01 | 1,573 | 1,580 | 1,569 | 1,580 | +9 | +0.6% | 148,200 |
| 2017/04/28 | 1,575 | 1,577 | 1,568 | 1,571 | -5 | -0.3% | 179,300 |
| 2017/04/27 | 1,569 | 1,578 | 1,569 | 1,576 | -1 | -0.1% | 201,500 |
| 2017/04/26 | 1,567 | 1,577 | 1,566 | 1,577 | +19 | +1.2% | 517,600 |
| 2017/04/25 | 1,542 | 1,560 | 1,541 | 1,558 | +15 | +1% | 836,600 |
| 2017/04/24 | 1,547 | 1,549 | 1,539 | 1,543 | +16 | +1% | 374,300 |
| 2017/04/21 | 1,524 | 1,529 | 1,520 | 1,527 | +16 | +1.1% | 262,200 |
| 2017/04/20 | 1,511 | 1,517 | 1,509 | 1,511 | +1 | +0.1% | 177,900 |
| 2017/04/19 | 1,503 | 1,512 | 1,501 | 1,510 | ±0 | ±0% | 207,000 |
| 2017/04/18 | 1,513 | 1,518 | 1,507 | 1,510 | +6 | +0.4% | 481,400 |
| 2017/04/17 | 1,490 | 1,504 | 1,488 | 1,504 | +7 | +0.5% | 152,400 |
| 2017/04/14 | 1,500 | 1,502 | 1,493 | 1,497 | -8 | -0.5% | 234,200 |
| 2017/04/13 | 1,504 | 1,508 | 1,496 | 1,505 | -13 | -0.9% | 400,700 |
| 2017/04/12 | 1,521 | 1,521 | 1,510 | 1,518 | -16 | -1% | 576,800 |
| 2017/04/11 | 1,531 | 1,534 | 1,527 | 1,534 | -2 | -0.1% | 144,300 |
| 2017/04/10 | 1,540 | 1,542 | 1,535 | 1,536 | +6 | +0.4% | 378,800 |
| 2017/04/07 | 1,529 | 1,536 | 1,517 | 1,530 | +10 | +0.7% | 430,100 |
| 2017/04/06 | 1,536 | 1,537 | 1,514 | 1,520 | -24 | -1.6% | 858,700 |
| 2017/04/05 | 1,548 | 1,551 | 1,537 | 1,544 | ±0 | ±0% | 250,300 |
| 2017/04/04 | 1,553 | 1,553 | 1,534 | 1,544 | -12 | -0.8% | 387,900 |
| 2017/04/03 | 1,559 | 1,562 | 1,550 | 1,556 | +4 | +0.3% | 331,200 |
| 2017/03/31 | 1,576 | 1,578 | 1,551 | 1,552 | -14 | -0.9% | 373,400 |
| 2017/03/30 | 1,578 | 1,580 | 1,565 | 1,566 | -15 | -0.9% | 227,400 |
| 2017/03/29 | 1,582 | 1,584 | 1,577 | 1,581 | +12 | +0.8% | 385,300 |
| 2017/03/28 | 1,563 | 1,569 | 1,561 | 1,569 | +22 | +1.4% | 156,200 |
| 2017/03/27 | 1,555 | 1,557 | 1,544 | 1,547 | -22 | -1.4% | 480,800 |
| 2017/03/24 | 1,556 | 1,573 | 1,554 | 1,569 | +13 | +0.8% | 165,000 |
1951～
2000
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
