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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 1,442 | 1,466 | 1,433 | 1,466 | +29 | +2% | 692,300 |
| 2015/09/24 | 1,451 | 1,454 | 1,437 | 1,437 | -38 | -2.6% | 1,014,200 |
| 2015/09/18 | 1,492 | 1,492 | 1,470 | 1,475 | -28 | -1.9% | 515,800 |
| 2015/09/17 | 1,498 | 1,505 | 1,489 | 1,503 | +20 | +1.3% | 580,700 |
| 2015/09/16 | 1,488 | 1,493 | 1,477 | 1,483 | +10 | +0.7% | 346,500 |
| 2015/09/15 | 1,480 | 1,501 | 1,472 | 1,473 | -1 | -0.1% | 668,400 |
| 2015/09/14 | 1,499 | 1,499 | 1,471 | 1,474 | -18 | -1.2% | 396,500 |
| 2015/09/11 | 1,465 | 1,500 | 1,465 | 1,492 | +3 | +0.2% | 119,500 |
| 2015/09/10 | 1,475 | 1,492 | 1,465 | 1,489 | -25 | -1.7% | 366,400 |
| 2015/09/09 | 1,477 | 1,518 | 1,470 | 1,514 | +87 | +6.1% | 415,400 |
| 2015/09/08 | 1,457 | 1,462 | 1,425 | 1,427 | -30 | -2.1% | 807,100 |
| 2015/09/07 | 1,443 | 1,465 | 1,427 | 1,457 | +4 | +0.3% | 437,600 |
| 2015/09/04 | 1,496 | 1,496 | 1,440 | 1,453 | -32 | -2.2% | 1,166,100 |
| 2015/09/03 | 1,498 | 1,509 | 1,485 | 1,485 | +10 | +0.7% | 170,800 |
| 2015/09/02 | 1,461 | 1,505 | 1,458 | 1,475 | -15 | -1% | 725,200 |
| 2015/09/01 | 1,537 | 1,539 | 1,489 | 1,490 | -56 | -3.6% | 534,700 |
| 2015/08/31 | 1,554 | 1,555 | 1,536 | 1,546 | -15 | -1% | 173,600 |
| 2015/08/28 | 1,554 | 1,567 | 1,544 | 1,561 | +50 | +3.3% | 342,800 |
| 2015/08/27 | 1,524 | 1,535 | 1,508 | 1,511 | +23 | +1.5% | 925,300 |
| 2015/08/26 | 1,451 | 1,495 | 1,445 | 1,488 | +40 | +2.8% | 1,438,200 |
| 2015/08/25 | 1,439 | 1,520 | 1,421 | 1,448 | -46 | -3.1% | 2,667,200 |
| 2015/08/24 | 1,542 | 1,546 | 1,492 | 1,494 | -92 | -5.8% | 2,127,900 |
| 2015/08/21 | 1,600 | 1,603 | 1,584 | 1,586 | -48 | -2.9% | 1,478,600 |
| 2015/08/20 | 1,655 | 1,655 | 1,634 | 1,634 | -25 | -1.5% | 3,638,100 |
| 2015/08/19 | 1,677 | 1,680 | 1,659 | 1,659 | -24 | -1.4% | 956,100 |
| 2015/08/18 | 1,686 | 1,690 | 1,683 | 1,683 | -1 | -0.1% | 302,800 |
| 2015/08/17 | 1,682 | 1,689 | 1,680 | 1,684 | +7 | +0.4% | 54,200 |
| 2015/08/14 | 1,678 | 1,682 | 1,673 | 1,677 | -4 | -0.2% | 150,300 |
| 2015/08/13 | 1,672 | 1,682 | 1,662 | 1,681 | +2 | +0.1% | 301,000 |
| 2015/08/12 | 1,694 | 1,698 | 1,669 | 1,679 | -22 | -1.3% | 632,800 |
| 2015/08/11 | 1,712 | 1,715 | 1,690 | 1,701 | -1 | -0.1% | 278,600 |
| 2015/08/10 | 1,688 | 1,704 | 1,684 | 1,702 | +9 | +0.5% | 111,400 |
| 2015/08/07 | 1,681 | 1,694 | 1,676 | 1,693 | +7 | +0.4% | 301,500 |
| 2015/08/06 | 1,692 | 1,701 | 1,686 | 1,686 | +7 | +0.4% | 470,800 |
| 2015/08/05 | 1,669 | 1,687 | 1,667 | 1,679 | +9 | +0.5% | 376,300 |
| 2015/08/04 | 1,665 | 1,674 | 1,665 | 1,670 | +1 | +0.1% | 210,400 |
| 2015/08/03 | 1,672 | 1,672 | 1,660 | 1,669 | +1 | +0.1% | 127,000 |
| 2015/07/31 | 1,664 | 1,671 | 1,661 | 1,668 | +7 | +0.4% | 326,500 |
| 2015/07/30 | 1,658 | 1,667 | 1,657 | 1,661 | +16 | +1% | 383,200 |
| 2015/07/29 | 1,647 | 1,649 | 1,638 | 1,645 | +3 | +0.2% | 561,200 |
| 2015/07/28 | 1,631 | 1,650 | 1,624 | 1,642 | -8 | -0.5% | 662,900 |
| 2015/07/27 | 1,656 | 1,661 | 1,643 | 1,650 | -16 | -1% | 461,800 |
| 2015/07/24 | 1,672 | 1,674 | 1,665 | 1,666 | -11 | -0.7% | 638,500 |
| 2015/07/23 | 1,673 | 1,677 | 1,671 | 1,677 | +9 | +0.5% | 270,500 |
| 2015/07/22 | 1,672 | 1,673 | 1,665 | 1,668 | -17 | -1% | 428,400 |
| 2015/07/21 | 1,685 | 1,687 | 1,678 | 1,685 | +12 | +0.7% | 170,700 |
| 2015/07/17 | 1,675 | 1,675 | 1,670 | 1,673 | ±0 | ±0% | 85,100 |
| 2015/07/16 | 1,667 | 1,673 | 1,664 | 1,673 | +13 | +0.8% | 1,518,300 |
| 2015/07/15 | 1,658 | 1,660 | 1,651 | 1,660 | +10 | +0.6% | 208,000 |
| 2015/07/14 | 1,653 | 1,656 | 1,645 | 1,650 | +25 | +1.5% | 463,400 |
2351～
2400
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
