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 |
|---|---|---|---|---|---|---|---|
| 2014/12/01 | 1,428 | 1,442 | 1,428 | 1,436 | +12 | +0.8% | 396,900 |
| 2014/11/28 | 1,410 | 1,426 | 1,410 | 1,424 | +17 | +1.2% | 616,800 |
| 2014/11/27 | 1,415 | 1,418 | 1,406 | 1,407 | -16 | -1.1% | 547,400 |
| 2014/11/26 | 1,418 | 1,426 | 1,418 | 1,423 | -1 | -0.1% | 537,700 |
| 2014/11/25 | 1,427 | 1,427 | 1,420 | 1,424 | +10 | +0.7% | 347,100 |
| 2014/11/21 | 1,412 | 1,416 | 1,400 | 1,414 | +1 | +0.1% | 487,500 |
| 2014/11/20 | 1,420 | 1,420 | 1,411 | 1,413 | +3 | +0.2% | 356,100 |
| 2014/11/19 | 1,414 | 1,424 | 1,410 | 1,410 | +2 | +0.1% | 514,300 |
| 2014/11/18 | 1,397 | 1,411 | 1,397 | 1,408 | +27 | +2% | 418,800 |
| 2014/11/17 | 1,408 | 1,412 | 1,377 | 1,381 | -35 | -2.5% | 1,355,600 |
| 2014/11/14 | 1,418 | 1,419 | 1,401 | 1,416 | +12 | +0.9% | 665,200 |
| 2014/11/13 | 1,390 | 1,405 | 1,384 | 1,404 | +11 | +0.8% | 589,100 |
| 2014/11/12 | 1,401 | 1,408 | 1,391 | 1,393 | +3 | +0.2% | 1,213,000 |
| 2014/11/11 | 1,379 | 1,394 | 1,378 | 1,390 | +16 | +1.2% | 761,800 |
| 2014/11/10 | 1,368 | 1,375 | 1,367 | 1,374 | -4 | -0.3% | 317,200 |
| 2014/11/07 | 1,380 | 1,383 | 1,376 | 1,378 | +7 | +0.5% | 380,600 |
| 2014/11/06 | 1,391 | 1,393 | 1,367 | 1,371 | -14 | -1% | 484,500 |
| 2014/11/05 | 1,375 | 1,387 | 1,375 | 1,385 | +4 | +0.3% | 1,052,300 |
| 2014/11/04 | 1,405 | 1,415 | 1,381 | 1,381 | +36 | +2.7% | 5,081,700 |
| 2014/10/31 | 1,306 | 1,351 | 1,306 | 1,345 | +53 | +4.1% | 2,361,600 |
| 2014/10/30 | 1,288 | 1,296 | 1,288 | 1,292 | +8 | +0.6% | 329,300 |
| 2014/10/29 | 1,273 | 1,287 | 1,273 | 1,284 | +18 | +1.4% | 376,500 |
| 2014/10/28 | 1,265 | 1,268 | 1,259 | 1,266 | -2 | -0.2% | 484,000 |
| 2014/10/27 | 1,264 | 1,270 | 1,260 | 1,268 | +13 | +1% | 246,700 |
| 2014/10/24 | 1,263 | 1,264 | 1,252 | 1,255 | +10 | +0.8% | 390,800 |
| 2014/10/23 | 1,243 | 1,251 | 1,238 | 1,245 | -5 | -0.4% | 193,000 |
| 2014/10/22 | 1,239 | 1,250 | 1,236 | 1,250 | +31 | +2.5% | 514,200 |
| 2014/10/21 | 1,240 | 1,241 | 1,214 | 1,219 | -18 | -1.5% | 1,043,000 |
| 2014/10/20 | 1,221 | 1,239 | 1,221 | 1,237 | +46 | +3.9% | 1,069,200 |
| 2014/10/17 | 1,209 | 1,213 | 1,189 | 1,191 | -17 | -1.4% | 1,399,100 |
| 2014/10/16 | 1,211 | 1,214 | 1,205 | 1,208 | -29 | -2.3% | 2,028,800 |
| 2014/10/15 | 1,231 | 1,239 | 1,225 | 1,237 | +8 | +0.7% | 348,800 |
| 2014/10/14 | 1,226 | 1,238 | 1,225 | 1,229 | -27 | -2.1% | 919,500 |
| 2014/10/10 | 1,250 | 1,259 | 1,250 | 1,256 | -19 | -1.5% | 1,391,800 |
| 2014/10/09 | 1,294 | 1,296 | 1,273 | 1,275 | -14 | -1.1% | 824,600 |
| 2014/10/08 | 1,283 | 1,292 | 1,282 | 1,289 | -17 | -1.3% | 1,074,400 |
| 2014/10/07 | 1,311 | 1,317 | 1,303 | 1,306 | -5 | -0.4% | 401,800 |
| 2014/10/06 | 1,313 | 1,317 | 1,306 | 1,311 | +15 | +1.2% | 535,500 |
| 2014/10/03 | 1,288 | 1,298 | 1,287 | 1,296 | +2 | +0.2% | 1,658,000 |
| 2014/10/02 | 1,316 | 1,317 | 1,292 | 1,294 | -37 | -2.8% | 2,226,300 |
| 2014/10/01 | 1,340 | 1,344 | 1,331 | 1,331 | -7 | -0.5% | 509,200 |
| 2014/09/30 | 1,347 | 1,347 | 1,329 | 1,338 | -13 | -1% | 1,677,100 |
| 2014/09/29 | 1,353 | 1,354 | 1,349 | 1,351 | +5 | +0.4% | 424,300 |
| 2014/09/26 | 1,338 | 1,347 | 1,336 | 1,346 | -3 | -0.2% | 439,500 |
| 2014/09/25 | 1,343 | 1,351 | 1,342 | 1,349 | +18 | +1.4% | 718,900 |
| 2014/09/24 | 1,325 | 1,333 | 1,325 | 1,331 | -5 | -0.4% | 634,300 |
| 2014/09/22 | 1,337 | 1,340 | 1,330 | 1,336 | -1 | -0.1% | 507,300 |
| 2014/09/19 | 1,330 | 1,341 | 1,327 | 1,337 | +13 | +1% | 1,277,700 |
| 2014/09/18 | 1,319 | 1,325 | 1,318 | 1,324 | +14 | +1.1% | 1,227,000 |
| 2014/09/17 | 1,316 | 1,318 | 1,309 | 1,310 | -5 | -0.4% | 751,700 |
2551～
2600
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
