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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,247 | 1,250 | 1,243 | 1,247 | -5 | -0.4% | 221,500 |
| 2013/11/18 | 1,253 | 1,258 | 1,248 | 1,252 | +2 | +0.2% | 941,500 |
| 2013/11/15 | 1,239 | 1,252 | 1,239 | 1,250 | +24 | +2% | 952,400 |
| 2013/11/14 | 1,220 | 1,234 | 1,219 | 1,226 | +12 | +1% | 1,078,000 |
| 2013/11/13 | 1,214 | 1,220 | 1,210 | 1,214 | ±0 | ±0% | 530,600 |
| 2013/11/12 | 1,197 | 1,215 | 1,195 | 1,214 | +18 | +1.5% | 645,200 |
| 2013/11/11 | 1,197 | 1,202 | 1,191 | 1,196 | +10 | +0.8% | 344,800 |
| 2013/11/08 | 1,181 | 1,189 | 1,180 | 1,186 | -9 | -0.8% | 301,700 |
| 2013/11/07 | 1,202 | 1,202 | 1,194 | 1,195 | -6 | -0.5% | 409,000 |
| 2013/11/06 | 1,190 | 1,208 | 1,189 | 1,201 | +8 | +0.7% | 355,500 |
| 2013/11/05 | 1,202 | 1,203 | 1,186 | 1,193 | ±0 | ±0% | 623,900 |
| 2013/11/01 | 1,209 | 1,209 | 1,187 | 1,193 | -9 | -0.7% | 694,500 |
| 2013/10/31 | 1,214 | 1,218 | 1,202 | 1,202 | -13 | -1.1% | 324,600 |
| 2013/10/30 | 1,210 | 1,218 | 1,210 | 1,215 | +11 | +0.9% | 536,800 |
| 2013/10/29 | 1,199 | 1,208 | 1,198 | 1,204 | -4 | -0.3% | 250,000 |
| 2013/10/28 | 1,200 | 1,208 | 1,195 | 1,208 | +19 | +1.6% | 296,600 |
| 2013/10/25 | 1,211 | 1,211 | 1,188 | 1,189 | -22 | -1.8% | 703,500 |
| 2013/10/24 | 1,200 | 1,214 | 1,196 | 1,211 | +6 | +0.5% | 460,700 |
| 2013/10/23 | 1,229 | 1,233 | 1,205 | 1,205 | -17 | -1.4% | 773,100 |
| 2013/10/22 | 1,223 | 1,226 | 1,220 | 1,222 | -1 | -0.1% | 294,100 |
| 2013/10/21 | 1,219 | 1,226 | 1,218 | 1,223 | +9 | +0.7% | 424,000 |
| 2013/10/18 | 1,217 | 1,219 | 1,211 | 1,214 | -2 | -0.2% | 780,400 |
| 2013/10/17 | 1,218 | 1,222 | 1,208 | 1,216 | +11 | +0.9% | 1,266,000 |
| 2013/10/16 | 1,206 | 1,211 | 1,203 | 1,205 | -2 | -0.2% | 830,000 |
| 2013/10/15 | 1,216 | 1,216 | 1,206 | 1,207 | ±0 | ±0% | 802,500 |
| 2013/10/11 | 1,204 | 1,212 | 1,201 | 1,207 | +19 | +1.6% | 733,100 |
| 2013/10/10 | 1,178 | 1,188 | 1,177 | 1,188 | +13 | +1.1% | 619,000 |
| 2013/10/09 | 1,152 | 1,176 | 1,148 | 1,175 | +15 | +1.3% | 284,200 |
| 2013/10/08 | 1,155 | 1,163 | 1,148 | 1,160 | +2 | +0.2% | 265,600 |
| 2013/10/07 | 1,173 | 1,175 | 1,157 | 1,158 | -15 | -1.3% | 539,200 |
| 2013/10/04 | 1,174 | 1,182 | 1,165 | 1,173 | -9 | -0.8% | 403,100 |
| 2013/10/03 | 1,185 | 1,190 | 1,181 | 1,182 | -4 | -0.3% | 582,200 |
| 2013/10/02 | 1,202 | 1,209 | 1,181 | 1,186 | -17 | -1.4% | 697,800 |
| 2013/10/01 | 1,205 | 1,215 | 1,202 | 1,203 | -4 | -0.3% | 984,000 |
| 2013/09/30 | 1,206 | 1,215 | 1,202 | 1,207 | -20 | -1.6% | 420,000 |
| 2013/09/27 | 1,231 | 1,234 | 1,226 | 1,227 | -6 | -0.5% | 456,100 |
| 2013/09/26 | 1,212 | 1,233 | 1,202 | 1,233 | +19 | +1.6% | 857,500 |
| 2013/09/25 | 1,215 | 1,217 | 1,210 | 1,214 | -3 | -0.2% | 239,500 |
| 2013/09/24 | 1,208 | 1,220 | 1,208 | 1,217 | -3 | -0.2% | 174,900 |
| 2013/09/20 | 1,222 | 1,224 | 1,218 | 1,220 | +2 | +0.2% | 313,700 |
| 2013/09/19 | 1,207 | 1,218 | 1,201 | 1,218 | +22 | +1.8% | 1,044,900 |
| 2013/09/18 | 1,190 | 1,204 | 1,188 | 1,196 | +14 | +1.2% | 338,600 |
| 2013/09/17 | 1,191 | 1,194 | 1,182 | 1,182 | -5 | -0.4% | 272,900 |
| 2013/09/13 | 1,183 | 1,193 | 1,177 | 1,187 | ±0 | ±0% | 677,500 |
| 2013/09/12 | 1,189 | 1,192 | 1,181 | 1,187 | -5 | -0.4% | 1,813,600 |
| 2013/09/11 | 1,199 | 1,203 | 1,188 | 1,192 | +1 | +0.1% | 1,022,700 |
| 2013/09/10 | 1,182 | 1,194 | 1,182 | 1,191 | +16 | +1.4% | 617,000 |
| 2013/09/09 | 1,184 | 1,184 | 1,169 | 1,175 | +25 | +2.2% | 1,697,000 |
| 2013/09/06 | 1,162 | 1,162 | 1,145 | 1,150 | -8 | -0.7% | 230,000 |
| 2013/09/05 | 1,162 | 1,165 | 1,153 | 1,158 | +1 | +0.1% | 359,800 |
2801～
2850
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
