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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,306 | 2,322 | 2,300 | 2,312 | +2 | +0.1% | 542,494 |
2023/07/20 | 2,331 | 2,335 | 2,310 | 2,310 | -20 | -0.9% | 698,477 |
2023/07/19 | 2,324 | 2,330 | 2,318 | 2,330 | +25 | +1.1% | 438,439 |
2023/07/18 | 2,290 | 2,314 | 2,290 | 2,305 | +15 | +0.7% | 575,755 |
2023/07/14 | 2,305 | 2,305 | 2,278 | 2,290 | -5 | -0.2% | 824,774 |
2023/07/13 | 2,283 | 2,301 | 2,269 | 2,295 | +22 | +1% | 494,574 |
2023/07/12 | 2,294 | 2,295 | 2,267 | 2,273 | -16 | -0.7% | 205,481 |
2023/07/11 | 2,306 | 2,309 | 2,283 | 2,289 | -10.5 | -0.5% | 443,192 |
2023/07/10 | 2,309 | 2,315 | 2,291 | 2,299.5 | -9 | -0.4% | 2,207,500 |
2023/07/07 | 2,310 | 2,327.5 | 2,299 | 2,308.5 | -22.5 | -1% | 1,819,300 |
2023/07/06 | 2,344 | 2,391 | 2,325.5 | 2,331 | -81 | -3.4% | 704,400 |
2023/07/05 | 2,402 | 2,416 | 2,395 | 2,412 | ±0 | ±0% | 512,700 |
2023/07/04 | 2,412.5 | 2,416.5 | 2,406.5 | 2,412 | -16.5 | -0.7% | 677,100 |
2023/07/03 | 2,412 | 2,428.5 | 2,412 | 2,428.5 | +23.5 | +1% | 335,200 |
2023/06/30 | 2,396 | 2,405 | 2,380 | 2,405 | +3.5 | +0.1% | 1,119,500 |
2023/06/29 | 2,407 | 2,418 | 2,395 | 2,401.5 | +1.5 | +0.1% | 504,200 |
2023/06/28 | 2,371.5 | 2,400 | 2,369 | 2,400 | +47.5 | +2% | 730,400 |
2023/06/27 | 2,360 | 2,364.5 | 2,338 | 2,352.5 | -7 | -0.3% | 510,100 |
2023/06/26 | 2,359 | 2,372 | 2,341.5 | 2,359.5 | -6 | -0.3% | 924,200 |
2023/06/23 | 2,410.5 | 2,412 | 2,353.5 | 2,365.5 | -35 | -1.5% | 849,600 |
2023/06/22 | 2,394.5 | 2,415 | 2,394.5 | 2,400.5 | +3 | +0.1% | 460,600 |
2023/06/21 | 2,376 | 2,401 | 2,376 | 2,397.5 | +11.5 | +0.5% | 620,600 |
2023/06/20 | 2,384 | 2,389 | 2,371 | 2,386 | -8 | -0.3% | 299,700 |
2023/06/19 | 2,413 | 2,413 | 2,381 | 2,394 | -11 | -0.5% | 724,000 |
2023/06/16 | 2,395 | 2,407.5 | 2,381.5 | 2,405 | +7.5 | +0.3% | 277,400 |
2023/06/15 | 2,396 | 2,412.5 | 2,390 | 2,397.5 | -1 | ±0% | 388,700 |
2023/06/14 | 2,387.5 | 2,406.5 | 2,383 | 2,398.5 | +31.5 | +1.3% | 390,600 |
2023/06/13 | 2,350.5 | 2,375 | 2,350.5 | 2,367 | +27 | +1.2% | 1,002,900 |
2023/06/12 | 2,336.5 | 2,342 | 2,328 | 2,340 | +16 | +0.7% | 181,800 |
2023/06/09 | 2,309.5 | 2,328 | 2,306 | 2,324 | +33.5 | +1.5% | 131,700 |
2023/06/08 | 2,307 | 2,314.5 | 2,277 | 2,290.5 | -16.5 | -0.7% | 1,263,600 |
2023/06/07 | 2,347.5 | 2,350.5 | 2,305 | 2,307 | -28.5 | -1.2% | 2,057,500 |
2023/06/06 | 2,304 | 2,336 | 2,299 | 2,335.5 | +16.5 | +0.7% | 2,438,600 |
2023/06/05 | 2,313 | 2,319 | 2,306 | 2,319 | +37.5 | +1.6% | 1,184,000 |
2023/06/02 | 2,255.5 | 2,281.5 | 2,255.5 | 2,281.5 | +35.5 | +1.6% | 876,300 |
2023/06/01 | 2,225 | 2,247 | 2,225 | 2,246 | +22.5 | +1% | 872,000 |
2023/05/31 | 2,237 | 2,244.5 | 2,222 | 2,223.5 | -34 | -1.5% | 310,900 |
2023/05/30 | 2,250 | 2,260 | 2,239 | 2,257.5 | -0.5 | ±0% | 1,457,900 |
2023/05/29 | 2,275.5 | 2,275.5 | 2,255.5 | 2,258 | +15.5 | +0.7% | 157,300 |
2023/05/26 | 2,245.5 | 2,255.5 | 2,241.5 | 2,242.5 | +1.5 | +0.1% | 296,200 |
2023/05/25 | 2,241.5 | 2,251 | 2,237.5 | 2,241 | -6.5 | -0.3% | 275,100 |
2023/05/24 | 2,249.5 | 2,259 | 2,243 | 2,247.5 | -12.5 | -0.6% | 70,000 |
2023/05/23 | 2,280.5 | 2,286.5 | 2,252.5 | 2,260 | -11.5 | -0.5% | 591,400 |
2023/05/22 | 2,253 | 2,273 | 2,253 | 2,271.5 | +14 | +0.6% | 155,600 |
2023/05/19 | 2,263.5 | 2,267 | 2,256 | 2,257.5 | +4 | +0.2% | 267,400 |
2023/05/18 | 2,254 | 2,259 | 2,243.5 | 2,253.5 | +25 | +1.1% | 1,006,600 |
2023/05/17 | 2,223 | 2,232 | 2,223 | 2,228.5 | +5.5 | +0.2% | 99,800 |
2023/05/16 | 2,218.5 | 2,223.5 | 2,214.5 | 2,223 | +13.5 | +0.6% | 178,400 |
2023/05/15 | 2,200 | 2,209.5 | 2,197.5 | 2,209.5 | +20 | +0.9% | 345,700 |
2023/05/12 | 2,177 | 2,191.5 | 2,175.5 | 2,189.5 | +14.5 | +0.7% | 372,500 |
201~
250
件表示中 / 3457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