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 |
|---|---|---|---|---|---|---|---|
| 2016/02/24 | 1,291 | 1,312 | 1,287 | 1,303 | -11 | -0.8% | 5,329,800 |
| 2016/02/23 | 1,329 | 1,337 | 1,310 | 1,314 | -6 | -0.5% | 781,300 |
| 2016/02/22 | 1,302 | 1,325 | 1,299 | 1,320 | +8 | +0.6% | 262,200 |
| 2016/02/19 | 1,316 | 1,318 | 1,302 | 1,312 | -19 | -1.4% | 375,700 |
| 2016/02/18 | 1,341 | 1,342 | 1,328 | 1,331 | +29 | +2.2% | 227,500 |
| 2016/02/17 | 1,314 | 1,332 | 1,286 | 1,302 | -17 | -1.3% | 362,100 |
| 2016/02/16 | 1,303 | 1,343 | 1,299 | 1,319 | +7 | +0.5% | 518,900 |
| 2016/02/15 | 1,275 | 1,323 | 1,269 | 1,312 | +95 | +7.8% | 643,900 |
| 2016/02/12 | 1,241 | 1,247 | 1,213 | 1,217 | -68 | -5.3% | 1,949,900 |
| 2016/02/10 | 1,327 | 1,329 | 1,266 | 1,285 | -40 | -3% | 895,100 |
| 2016/02/09 | 1,346 | 1,349 | 1,320 | 1,325 | -76 | -5.4% | 328,200 |
| 2016/02/08 | 1,372 | 1,409 | 1,368 | 1,401 | +10 | +0.7% | 152,900 |
| 2016/02/05 | 1,388 | 1,395 | 1,375 | 1,391 | -19 | -1.3% | 321,900 |
| 2016/02/04 | 1,411 | 1,425 | 1,405 | 1,410 | -18 | -1.3% | 182,000 |
| 2016/02/03 | 1,444 | 1,446 | 1,420 | 1,428 | -49 | -3.3% | 509,000 |
| 2016/02/02 | 1,470 | 1,487 | 1,467 | 1,477 | -10 | -0.7% | 197,500 |
| 2016/02/01 | 1,482 | 1,488 | 1,473 | 1,487 | +26 | +1.8% | 496,200 |
| 2016/01/29 | 1,424 | 1,480 | 1,391 | 1,461 | +45 | +3.2% | 1,136,000 |
| 2016/01/28 | 1,416 | 1,430 | 1,408 | 1,416 | -7 | -0.5% | 148,000 |
| 2016/01/27 | 1,414 | 1,426 | 1,407 | 1,423 | +43 | +3.1% | 228,200 |
| 2016/01/26 | 1,396 | 1,396 | 1,380 | 1,380 | -36 | -2.5% | 243,800 |
| 2016/01/25 | 1,419 | 1,421 | 1,399 | 1,416 | +19 | +1.4% | 326,500 |
| 2016/01/22 | 1,369 | 1,399 | 1,356 | 1,397 | +74 | +5.6% | 488,300 |
| 2016/01/21 | 1,362 | 1,383 | 1,322 | 1,323 | -37 | -2.7% | 556,900 |
| 2016/01/20 | 1,409 | 1,409 | 1,359 | 1,360 | -52 | -3.7% | 513,900 |
| 2016/01/19 | 1,405 | 1,416 | 1,397 | 1,412 | ±0 | ±0% | 273,700 |
| 2016/01/18 | 1,397 | 1,413 | 1,386 | 1,412 | -13 | -0.9% | 466,300 |
| 2016/01/15 | 1,455 | 1,457 | 1,417 | 1,425 | -6 | -0.4% | 370,000 |
| 2016/01/14 | 1,426 | 1,431 | 1,405 | 1,431 | -35 | -2.4% | 467,900 |
| 2016/01/13 | 1,450 | 1,466 | 1,446 | 1,466 | +40 | +2.8% | 369,500 |
| 2016/01/12 | 1,450 | 1,461 | 1,425 | 1,426 | -45 | -3.1% | 466,700 |
| 2016/01/08 | 1,468 | 1,495 | 1,463 | 1,471 | -12 | -0.8% | 1,178,000 |
| 2016/01/07 | 1,509 | 1,513 | 1,481 | 1,483 | -31 | -2% | 1,071,600 |
| 2016/01/06 | 1,533 | 1,539 | 1,503 | 1,514 | -15 | -1% | 529,100 |
| 2016/01/05 | 1,526 | 1,542 | 1,522 | 1,529 | -3 | -0.2% | 388,700 |
| 2016/01/04 | 1,558 | 1,568 | 1,531 | 1,532 | -40 | -2.5% | 1,155,800 |
| 2015/12/30 | 1,574 | 1,579 | 1,572 | 1,572 | +4 | +0.3% | 146,200 |
| 2015/12/29 | 1,552 | 1,570 | 1,545 | 1,568 | +15 | +1% | 138,700 |
| 2015/12/28 | 1,547 | 1,556 | 1,544 | 1,553 | +16 | +1% | 146,300 |
| 2015/12/25 | 1,546 | 1,548 | 1,535 | 1,537 | -10 | -0.6% | 795,900 |
| 2015/12/24 | 1,573 | 1,573 | 1,545 | 1,547 | -11 | -0.7% | 251,400 |
| 2015/12/22 | 1,555 | 1,561 | 1,550 | 1,558 | +3 | +0.2% | 783,800 |
| 2015/12/21 | 1,551 | 1,558 | 1,532 | 1,555 | -8 | -0.5% | 927,500 |
| 2015/12/18 | 1,586 | 1,620 | 1,559 | 1,563 | -25 | -1.6% | 1,103,500 |
| 2015/12/17 | 1,595 | 1,600 | 1,586 | 1,588 | +23 | +1.5% | 482,600 |
| 2015/12/16 | 1,548 | 1,566 | 1,548 | 1,565 | +40 | +2.6% | 550,200 |
| 2015/12/15 | 1,552 | 1,552 | 1,525 | 1,525 | -28 | -1.8% | 250,700 |
| 2015/12/14 | 1,540 | 1,553 | 1,527 | 1,553 | -19 | -1.2% | 671,400 |
| 2015/12/11 | 1,560 | 1,575 | 1,557 | 1,572 | +9 | +0.6% | 175,000 |
| 2015/12/10 | 1,562 | 1,570 | 1,561 | 1,563 | -17 | -1.1% | 555,700 |
2251～
2300
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
