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 |
|---|---|---|---|---|---|---|---|
| 2017/01/11 | 1,571 | 1,576 | 1,570 | 1,574 | +7 | +0.4% | 366,200 |
| 2017/01/10 | 1,575 | 1,582 | 1,564 | 1,567 | -9 | -0.6% | 589,900 |
| 2017/01/06 | 1,565 | 1,580 | 1,564 | 1,576 | -3 | -0.2% | 442,500 |
| 2017/01/05 | 1,582 | 1,583 | 1,574 | 1,579 | +1 | +0.1% | 503,600 |
| 2017/01/04 | 1,557 | 1,580 | 1,557 | 1,578 | +37 | +2.4% | 526,100 |
| 2016/12/30 | 1,534 | 1,545 | 1,531 | 1,541 | -1 | -0.1% | 459,800 |
| 2016/12/29 | 1,555 | 1,555 | 1,538 | 1,542 | -19 | -1.2% | 577,300 |
| 2016/12/28 | 1,559 | 1,565 | 1,557 | 1,561 | +1 | +0.1% | 226,400 |
| 2016/12/27 | 1,557 | 1,567 | 1,556 | 1,560 | ±0 | ±0% | 208,800 |
| 2016/12/26 | 1,563 | 1,564 | 1,560 | 1,560 | -7 | -0.4% | 119,700 |
| 2016/12/22 | 1,565 | 1,567 | 1,557 | 1,567 | +1 | +0.1% | 1,044,300 |
| 2016/12/21 | 1,578 | 1,582 | 1,564 | 1,566 | -10 | -0.6% | 954,100 |
| 2016/12/20 | 1,568 | 1,576 | 1,567 | 1,576 | +4 | +0.3% | 251,400 |
| 2016/12/19 | 1,569 | 1,573 | 1,565 | 1,572 | ±0 | ±0% | 420,200 |
| 2016/12/16 | 1,576 | 1,578 | 1,569 | 1,572 | +8 | +0.5% | 1,290,800 |
| 2016/12/15 | 1,564 | 1,576 | 1,560 | 1,564 | +3 | +0.2% | 571,900 |
| 2016/12/14 | 1,565 | 1,565 | 1,559 | 1,561 | -3 | -0.2% | 224,100 |
| 2016/12/13 | 1,548 | 1,564 | 1,545 | 1,564 | +12 | +0.8% | 592,500 |
| 2016/12/12 | 1,560 | 1,565 | 1,542 | 1,552 | +3 | +0.2% | 1,907,600 |
| 2016/12/09 | 1,534 | 1,550 | 1,534 | 1,549 | +17 | +1.1% | 2,195,600 |
| 2016/12/08 | 1,528 | 1,533 | 1,522 | 1,532 | +21 | +1.4% | 410,200 |
| 2016/12/07 | 1,507 | 1,512 | 1,503 | 1,511 | +14 | +0.9% | 215,600 |
| 2016/12/06 | 1,502 | 1,505 | 1,493 | 1,497 | +8 | +0.5% | 1,091,300 |
| 2016/12/05 | 1,493 | 1,495 | 1,483 | 1,489 | -12 | -0.8% | 870,700 |
| 2016/12/02 | 1,502 | 1,506 | 1,493 | 1,501 | -1 | -0.1% | 190,100 |
| 2016/12/01 | 1,510 | 1,520 | 1,500 | 1,502 | +13 | +0.9% | 599,100 |
| 2016/11/30 | 1,491 | 1,494 | 1,487 | 1,489 | -1 | -0.1% | 104,000 |
| 2016/11/29 | 1,483 | 1,491 | 1,482 | 1,490 | -1 | -0.1% | 95,800 |
| 2016/11/28 | 1,480 | 1,493 | 1,477 | 1,491 | +5 | +0.3% | 199,600 |
| 2016/11/25 | 1,486 | 1,493 | 1,478 | 1,486 | +7 | +0.5% | 415,600 |
| 2016/11/24 | 1,484 | 1,485 | 1,479 | 1,479 | +12 | +0.8% | 345,500 |
| 2016/11/22 | 1,463 | 1,469 | 1,462 | 1,467 | +4 | +0.3% | 412,600 |
| 2016/11/21 | 1,459 | 1,465 | 1,454 | 1,463 | +12 | +0.8% | 616,600 |
| 2016/11/18 | 1,456 | 1,457 | 1,449 | 1,451 | +9 | +0.6% | 182,400 |
| 2016/11/17 | 1,434 | 1,444 | 1,433 | 1,442 | +1 | +0.1% | 102,600 |
| 2016/11/16 | 1,439 | 1,443 | 1,436 | 1,441 | +18 | +1.3% | 190,700 |
| 2016/11/15 | 1,425 | 1,426 | 1,416 | 1,423 | +4 | +0.3% | 453,300 |
| 2016/11/14 | 1,409 | 1,422 | 1,406 | 1,419 | +20 | +1.4% | 228,000 |
| 2016/11/11 | 1,413 | 1,420 | 1,395 | 1,399 | +3 | +0.2% | 478,900 |
| 2016/11/10 | 1,404 | 1,405 | 1,382 | 1,396 | +73 | +5.5% | 513,600 |
| 2016/11/09 | 1,392 | 1,400 | 1,306 | 1,323 | -59 | -4.3% | 1,818,600 |
| 2016/11/08 | 1,387 | 1,389 | 1,380 | 1,382 | -2 | -0.1% | 121,300 |
| 2016/11/07 | 1,386 | 1,387 | 1,375 | 1,384 | +18 | +1.3% | 286,800 |
| 2016/11/04 | 1,372 | 1,374 | 1,357 | 1,366 | -21 | -1.5% | 274,900 |
| 2016/11/02 | 1,396 | 1,397 | 1,383 | 1,387 | -27 | -1.9% | 607,100 |
| 2016/11/01 | 1,411 | 1,415 | 1,404 | 1,414 | ±0 | ±0% | 176,000 |
| 2016/10/31 | 1,408 | 1,414 | 1,405 | 1,414 | +3 | +0.2% | 111,500 |
| 2016/10/28 | 1,411 | 1,414 | 1,407 | 1,411 | +7 | +0.5% | 97,100 |
| 2016/10/27 | 1,402 | 1,408 | 1,397 | 1,404 | +2 | +0.1% | 222,300 |
| 2016/10/26 | 1,397 | 1,403 | 1,393 | 1,402 | +5 | +0.4% | 294,400 |
2051～
2100
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
