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 |
|---|---|---|---|---|---|---|---|
| 2014/09/16 | 1,315 | 1,317 | 1,312 | 1,315 | -3 | -0.2% | 260,600 |
| 2014/09/12 | 1,317 | 1,321 | 1,314 | 1,318 | +2 | +0.2% | 1,436,400 |
| 2014/09/11 | 1,317 | 1,318 | 1,314 | 1,316 | +4 | +0.3% | 2,358,000 |
| 2014/09/10 | 1,299 | 1,312 | 1,299 | 1,312 | +7 | +0.5% | 534,400 |
| 2014/09/09 | 1,310 | 1,310 | 1,305 | 1,305 | +3 | +0.2% | 186,100 |
| 2014/09/08 | 1,301 | 1,304 | 1,297 | 1,302 | +4 | +0.3% | 191,500 |
| 2014/09/05 | 1,308 | 1,310 | 1,296 | 1,298 | -4 | -0.3% | 1,411,700 |
| 2014/09/04 | 1,306 | 1,306 | 1,300 | 1,302 | -4 | -0.3% | 321,700 |
| 2014/09/03 | 1,309 | 1,312 | 1,305 | 1,306 | +3 | +0.2% | 509,400 |
| 2014/09/02 | 1,293 | 1,306 | 1,290 | 1,303 | +16 | +1.2% | 1,524,300 |
| 2014/09/01 | 1,284 | 1,288 | 1,284 | 1,287 | +6 | +0.5% | 188,000 |
| 2014/08/29 | 1,280 | 1,286 | 1,279 | 1,281 | -5 | -0.4% | 370,500 |
| 2014/08/28 | 1,284 | 1,286 | 1,281 | 1,286 | -6 | -0.5% | 518,100 |
| 2014/08/27 | 1,290 | 1,296 | 1,286 | 1,292 | +2 | +0.2% | 152,200 |
| 2014/08/26 | 1,294 | 1,297 | 1,289 | 1,290 | -7 | -0.5% | 433,800 |
| 2014/08/25 | 1,296 | 1,297 | 1,292 | 1,297 | +6 | +0.5% | 406,100 |
| 2014/08/22 | 1,297 | 1,299 | 1,289 | 1,291 | -4 | -0.3% | 1,722,200 |
| 2014/08/21 | 1,288 | 1,296 | 1,288 | 1,295 | +10 | +0.8% | 1,094,200 |
| 2014/08/20 | 1,287 | 1,288 | 1,284 | 1,285 | ±0 | ±0% | 267,200 |
| 2014/08/19 | 1,282 | 1,286 | 1,282 | 1,285 | +9 | +0.7% | 445,800 |
| 2014/08/18 | 1,276 | 1,277 | 1,273 | 1,276 | +3 | +0.2% | 161,500 |
| 2014/08/15 | 1,274 | 1,275 | 1,272 | 1,273 | -1 | -0.1% | 207,200 |
| 2014/08/14 | 1,270 | 1,276 | 1,270 | 1,274 | +9 | +0.7% | 635,600 |
| 2014/08/13 | 1,257 | 1,268 | 1,257 | 1,265 | +2 | +0.2% | 1,255,800 |
| 2014/08/12 | 1,262 | 1,267 | 1,260 | 1,263 | +7 | +0.6% | 523,700 |
| 2014/08/11 | 1,255 | 1,259 | 1,246 | 1,256 | +22 | +1.8% | 832,100 |
| 2014/08/08 | 1,253 | 1,253 | 1,229 | 1,234 | -28 | -2.2% | 2,224,600 |
| 2014/08/07 | 1,256 | 1,263 | 1,247 | 1,262 | +6 | +0.5% | 1,374,800 |
| 2014/08/06 | 1,266 | 1,266 | 1,253 | 1,256 | -13 | -1% | 2,140,900 |
| 2014/08/05 | 1,282 | 1,282 | 1,268 | 1,269 | -12 | -0.9% | 699,600 |
| 2014/08/04 | 1,282 | 1,285 | 1,277 | 1,281 | -4 | -0.3% | 1,140,700 |
| 2014/08/01 | 1,282 | 1,291 | 1,282 | 1,285 | -8 | -0.6% | 1,511,900 |
| 2014/07/31 | 1,303 | 1,305 | 1,293 | 1,293 | -2 | -0.2% | 569,000 |
| 2014/07/30 | 1,295 | 1,298 | 1,293 | 1,295 | -1 | -0.1% | 290,900 |
| 2014/07/29 | 1,293 | 1,296 | 1,292 | 1,296 | +5 | +0.4% | 335,900 |
| 2014/07/28 | 1,282 | 1,292 | 1,282 | 1,291 | +7 | +0.5% | 689,700 |
| 2014/07/25 | 1,280 | 1,286 | 1,278 | 1,284 | +9 | +0.7% | 529,100 |
| 2014/07/24 | 1,276 | 1,281 | 1,269 | 1,275 | ±0 | ±0% | 808,800 |
| 2014/07/23 | 1,281 | 1,282 | 1,275 | 1,275 | -3 | -0.2% | 47,800 |
| 2014/07/22 | 1,274 | 1,281 | 1,274 | 1,278 | +10 | +0.8% | 380,700 |
| 2014/07/18 | 1,262 | 1,268 | 1,258 | 1,268 | -11 | -0.9% | 546,800 |
| 2014/07/17 | 1,281 | 1,283 | 1,276 | 1,279 | ±0 | ±0% | 185,400 |
| 2014/07/16 | 1,278 | 1,283 | 1,276 | 1,279 | -1 | -0.1% | 173,300 |
| 2014/07/15 | 1,275 | 1,283 | 1,275 | 1,280 | +9 | +0.7% | 152,800 |
| 2014/07/14 | 1,260 | 1,271 | 1,260 | 1,271 | +10 | +0.8% | 465,700 |
| 2014/07/11 | 1,252 | 1,261 | 1,252 | 1,261 | -3 | -0.2% | 258,200 |
| 2014/07/10 | 1,276 | 1,277 | 1,263 | 1,264 | -11 | -0.9% | 82,300 |
| 2014/07/09 | 1,270 | 1,277 | 1,269 | 1,275 | -6 | -0.5% | 273,600 |
| 2014/07/08 | 1,278 | 1,285 | 1,272 | 1,281 | -3 | -0.2% | 295,700 |
| 2014/07/07 | 1,290 | 1,292 | 1,284 | 1,284 | -7 | -0.5% | 305,700 |
2601～
2650
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
