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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,173 | 1,178 | 1,157 | 1,174 | +24 | +2.1% | 1,984,900 |
| 2014/02/04 | 1,169 | 1,176 | 1,148 | 1,150 | -59 | -4.9% | 2,375,700 |
| 2014/02/03 | 1,223 | 1,229 | 1,207 | 1,209 | -22 | -1.8% | 519,100 |
| 2014/01/31 | 1,247 | 1,247 | 1,222 | 1,231 | -5 | -0.4% | 1,093,400 |
| 2014/01/30 | 1,240 | 1,242 | 1,228 | 1,236 | -33 | -2.6% | 1,175,700 |
| 2014/01/29 | 1,253 | 1,269 | 1,251 | 1,269 | +32 | +2.6% | 716,900 |
| 2014/01/28 | 1,244 | 1,248 | 1,236 | 1,237 | -3 | -0.2% | 710,600 |
| 2014/01/27 | 1,242 | 1,248 | 1,238 | 1,240 | -36 | -2.8% | 1,708,800 |
| 2014/01/24 | 1,281 | 1,283 | 1,270 | 1,276 | -23 | -1.8% | 1,079,700 |
| 2014/01/23 | 1,316 | 1,319 | 1,299 | 1,299 | -14 | -1.1% | 415,000 |
| 2014/01/22 | 1,305 | 1,315 | 1,299 | 1,313 | +5 | +0.4% | 363,100 |
| 2014/01/21 | 1,310 | 1,316 | 1,308 | 1,308 | +3 | +0.2% | 221,200 |
| 2014/01/20 | 1,309 | 1,309 | 1,300 | 1,305 | -4 | -0.3% | 264,600 |
| 2014/01/17 | 1,302 | 1,311 | 1,302 | 1,309 | +3 | +0.2% | 586,700 |
| 2014/01/16 | 1,310 | 1,320 | 1,305 | 1,306 | -1 | -0.1% | 963,700 |
| 2014/01/15 | 1,299 | 1,307 | 1,295 | 1,307 | +27 | +2.1% | 874,600 |
| 2014/01/14 | 1,286 | 1,289 | 1,276 | 1,280 | -28 | -2.1% | 1,905,900 |
| 2014/01/10 | 1,302 | 1,310 | 1,297 | 1,308 | ±0 | ±0% | 926,000 |
| 2014/01/09 | 1,313 | 1,314 | 1,303 | 1,308 | -10 | -0.8% | 888,500 |
| 2014/01/08 | 1,305 | 1,318 | 1,302 | 1,318 | +23 | +1.8% | 1,210,900 |
| 2014/01/07 | 1,299 | 1,305 | 1,293 | 1,295 | -8 | -0.6% | 1,685,000 |
| 2014/01/06 | 1,309 | 1,312 | 1,295 | 1,303 | -10 | -0.8% | 1,403,800 |
| 2013/12/30 | 1,313 | 1,314 | 1,307 | 1,313 | +11 | +0.8% | 582,600 |
| 2013/12/27 | 1,294 | 1,302 | 1,288 | 1,302 | +10 | +0.8% | 686,500 |
| 2013/12/26 | 1,273 | 1,293 | 1,273 | 1,292 | +25 | +2% | 783,100 |
| 2013/12/25 | 1,265 | 1,269 | 1,262 | 1,267 | -2 | -0.2% | 844,100 |
| 2013/12/24 | 1,275 | 1,279 | 1,265 | 1,269 | ±0 | ±0% | 1,189,100 |
| 2013/12/20 | 1,268 | 1,272 | 1,266 | 1,269 | -3 | -0.2% | 789,200 |
| 2013/12/19 | 1,271 | 1,280 | 1,270 | 1,272 | +13 | +1% | 1,257,500 |
| 2013/12/18 | 1,242 | 1,261 | 1,242 | 1,259 | +15 | +1.2% | 1,106,300 |
| 2013/12/17 | 1,245 | 1,246 | 1,240 | 1,244 | +9 | +0.7% | 1,072,900 |
| 2013/12/16 | 1,246 | 1,251 | 1,233 | 1,235 | -13 | -1% | 498,000 |
| 2013/12/13 | 1,257 | 1,261 | 1,242 | 1,248 | -5 | -0.4% | 824,700 |
| 2013/12/12 | 1,252 | 1,254 | 1,248 | 1,253 | -7 | -0.6% | 1,658,500 |
| 2013/12/11 | 1,262 | 1,264 | 1,253 | 1,260 | -7 | -0.6% | 455,800 |
| 2013/12/10 | 1,265 | 1,268 | 1,263 | 1,267 | +1 | +0.1% | 602,600 |
| 2013/12/09 | 1,262 | 1,266 | 1,261 | 1,266 | +19 | +1.5% | 1,142,800 |
| 2013/12/06 | 1,239 | 1,248 | 1,236 | 1,247 | +8 | +0.6% | 1,801,900 |
| 2013/12/05 | 1,249 | 1,256 | 1,238 | 1,239 | -12 | -1% | 1,202,400 |
| 2013/12/04 | 1,258 | 1,263 | 1,249 | 1,251 | -22 | -1.7% | 1,483,800 |
| 2013/12/03 | 1,275 | 1,277 | 1,269 | 1,273 | +5 | +0.4% | 622,300 |
| 2013/12/02 | 1,270 | 1,275 | 1,265 | 1,268 | ±0 | ±0% | 658,300 |
| 2013/11/29 | 1,264 | 1,271 | 1,259 | 1,268 | -2 | -0.2% | 790,000 |
| 2013/11/28 | 1,267 | 1,271 | 1,265 | 1,270 | +13 | +1% | 478,100 |
| 2013/11/27 | 1,258 | 1,264 | 1,255 | 1,257 | -7 | -0.6% | 310,900 |
| 2013/11/26 | 1,261 | 1,268 | 1,261 | 1,264 | -5 | -0.4% | 382,500 |
| 2013/11/25 | 1,265 | 1,270 | 1,263 | 1,269 | +11 | +0.9% | 385,200 |
| 2013/11/22 | 1,265 | 1,269 | 1,253 | 1,258 | +1 | +0.1% | 1,781,900 |
| 2013/11/21 | 1,248 | 1,258 | 1,247 | 1,257 | +13 | +1% | 928,300 |
| 2013/11/20 | 1,250 | 1,252 | 1,241 | 1,244 | -3 | -0.2% | 204,500 |
2751～
2800
件表示中 / 3695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
