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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,586 | 1,592 | 1,577 | 1,580 | -13 | -0.8% | 89,400 |
| 2015/12/08 | 1,610 | 1,612 | 1,590 | 1,593 | -18 | -1.1% | 304,400 |
| 2015/12/07 | 1,613 | 1,620 | 1,609 | 1,611 | +15 | +0.9% | 224,000 |
| 2015/12/04 | 1,598 | 1,603 | 1,592 | 1,596 | -30 | -1.8% | 409,500 |
| 2015/12/03 | 1,625 | 1,628 | 1,620 | 1,626 | ±0 | ±0% | 140,400 |
| 2015/12/02 | 1,622 | 1,630 | 1,622 | 1,626 | +4 | +0.2% | 224,000 |
| 2015/12/01 | 1,608 | 1,624 | 1,607 | 1,622 | +17 | +1.1% | 172,100 |
| 2015/11/30 | 1,616 | 1,617 | 1,603 | 1,605 | -12 | -0.7% | 179,100 |
| 2015/11/27 | 1,629 | 1,630 | 1,615 | 1,617 | -10 | -0.6% | 161,700 |
| 2015/11/26 | 1,624 | 1,631 | 1,624 | 1,627 | +10 | +0.6% | 272,900 |
| 2015/11/25 | 1,622 | 1,624 | 1,614 | 1,617 | -14 | -0.9% | 785,300 |
| 2015/11/24 | 1,625 | 1,632 | 1,622 | 1,631 | +5 | +0.3% | 383,000 |
| 2015/11/20 | 1,620 | 1,626 | 1,615 | 1,626 | +1 | +0.1% | 159,100 |
| 2015/11/19 | 1,625 | 1,633 | 1,619 | 1,625 | +15 | +0.9% | 509,100 |
| 2015/11/18 | 1,619 | 1,623 | 1,609 | 1,610 | ±0 | ±0% | 289,700 |
| 2015/11/17 | 1,617 | 1,617 | 1,610 | 1,610 | +15 | +0.9% | 467,400 |
| 2015/11/16 | 1,580 | 1,600 | 1,578 | 1,595 | -13 | -0.8% | 174,300 |
| 2015/11/13 | 1,602 | 1,610 | 1,595 | 1,608 | -10 | -0.6% | 260,000 |
| 2015/11/12 | 1,614 | 1,622 | 1,611 | 1,618 | -4 | -0.2% | 289,500 |
| 2015/11/11 | 1,606 | 1,622 | 1,606 | 1,622 | +10 | +0.6% | 182,700 |
| 2015/11/10 | 1,599 | 1,614 | 1,599 | 1,612 | -2 | -0.1% | 296,100 |
| 2015/11/09 | 1,599 | 1,619 | 1,598 | 1,614 | +27 | +1.7% | 312,500 |
| 2015/11/06 | 1,584 | 1,589 | 1,580 | 1,587 | +9 | +0.6% | 218,900 |
| 2015/11/05 | 1,573 | 1,582 | 1,568 | 1,578 | +16 | +1% | 216,900 |
| 2015/11/04 | 1,575 | 1,580 | 1,562 | 1,562 | +12 | +0.8% | 573,400 |
| 2015/11/02 | 1,559 | 1,560 | 1,546 | 1,550 | -31 | -2% | 579,200 |
| 2015/10/30 | 1,571 | 1,593 | 1,563 | 1,581 | +10 | +0.6% | 369,500 |
| 2015/10/29 | 1,580 | 1,581 | 1,560 | 1,571 | +1 | +0.1% | 330,500 |
| 2015/10/28 | 1,570 | 1,573 | 1,563 | 1,570 | +3 | +0.2% | 204,100 |
| 2015/10/27 | 1,583 | 1,584 | 1,565 | 1,567 | -15 | -0.9% | 292,800 |
| 2015/10/26 | 1,591 | 1,592 | 1,582 | 1,582 | +11 | +0.7% | 922,300 |
| 2015/10/23 | 1,575 | 1,578 | 1,569 | 1,571 | +30 | +1.9% | 561,200 |
| 2015/10/22 | 1,536 | 1,551 | 1,536 | 1,541 | -7 | -0.5% | 397,400 |
| 2015/10/21 | 1,519 | 1,552 | 1,518 | 1,548 | +26 | +1.7% | 553,800 |
| 2015/10/20 | 1,525 | 1,525 | 1,517 | 1,522 | +3 | +0.2% | 350,900 |
| 2015/10/19 | 1,528 | 1,528 | 1,511 | 1,519 | -8 | -0.5% | 319,200 |
| 2015/10/16 | 1,526 | 1,537 | 1,524 | 1,527 | +16 | +1.1% | 629,100 |
| 2015/10/15 | 1,488 | 1,516 | 1,484 | 1,511 | +18 | +1.2% | 303,000 |
| 2015/10/14 | 1,511 | 1,512 | 1,490 | 1,493 | -35 | -2.3% | 723,000 |
| 2015/10/13 | 1,528 | 1,535 | 1,522 | 1,528 | -10 | -0.7% | 218,300 |
| 2015/10/09 | 1,514 | 1,538 | 1,514 | 1,538 | +37 | +2.5% | 376,200 |
| 2015/10/08 | 1,513 | 1,522 | 1,501 | 1,501 | -13 | -0.9% | 109,500 |
| 2015/10/07 | 1,500 | 1,519 | 1,494 | 1,514 | +16 | +1.1% | 259,200 |
| 2015/10/06 | 1,511 | 1,514 | 1,495 | 1,498 | +11 | +0.7% | 529,500 |
| 2015/10/05 | 1,482 | 1,491 | 1,477 | 1,487 | +21 | +1.4% | 278,800 |
| 2015/10/02 | 1,451 | 1,468 | 1,447 | 1,466 | +2 | +0.1% | 228,200 |
| 2015/10/01 | 1,448 | 1,473 | 1,437 | 1,464 | +33 | +2.3% | 715,700 |
| 2015/09/30 | 1,422 | 1,439 | 1,418 | 1,431 | +33 | +2.4% | 328,100 |
| 2015/09/29 | 1,433 | 1,433 | 1,392 | 1,398 | -65 | -4.4% | 793,800 |
| 2015/09/28 | 1,471 | 1,475 | 1,451 | 1,463 | -3 | -0.2% | 62,600 |
2301～
2350
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
