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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 2,173 | 2,176.5 | 2,170 | 2,175 | -3.5 | -0.2% | 123,200 |
2023/05/10 | 2,192 | 2,192 | 2,176 | 2,178.5 | -10 | -0.5% | 61,800 |
2023/05/09 | 2,169 | 2,190 | 2,169 | 2,188.5 | +26 | +1.2% | 85,300 |
2023/05/08 | 2,165.5 | 2,172 | 2,160 | 2,162.5 | -5 | -0.2% | 81,000 |
2023/05/02 | 2,173 | 2,176 | 2,161.5 | 2,167.5 | -3 | -0.1% | 724,000 |
2023/05/01 | 2,161.5 | 2,170.5 | 2,160 | 2,170.5 | +22.5 | +1% | 180,000 |
2023/04/28 | 2,141.5 | 2,148 | 2,130 | 2,148 | +27.5 | +1.3% | 328,100 |
2023/04/27 | 2,105.5 | 2,120.5 | 2,105 | 2,120.5 | +8 | +0.4% | 18,000 |
2023/04/26 | 2,119.5 | 2,120.5 | 2,105 | 2,112.5 | -19.5 | -0.9% | 145,000 |
2023/04/25 | 2,137.5 | 2,146 | 2,130 | 2,132 | +6 | +0.3% | 197,300 |
2023/04/24 | 2,130.5 | 2,134 | 2,126 | 2,126 | +2 | +0.1% | 26,400 |
2023/04/21 | 2,122 | 2,135.5 | 2,121 | 2,124 | -4.5 | -0.2% | 81,400 |
2023/04/20 | 2,121.5 | 2,133 | 2,119 | 2,128.5 | -1 | ±0% | 128,900 |
2023/04/19 | 2,131 | 2,131 | 2,123 | 2,129.5 | -2 | -0.1% | 18,300 |
2023/04/18 | 2,123 | 2,134 | 2,123 | 2,131.5 | +16 | +0.8% | 245,200 |
2023/04/17 | 2,115 | 2,117.5 | 2,109 | 2,115.5 | +8 | +0.4% | 92,400 |
2023/04/14 | 2,108 | 2,110 | 2,102.5 | 2,107.5 | +11 | +0.5% | 104,900 |
2023/04/13 | 2,090.5 | 2,097 | 2,087.5 | 2,096.5 | +0.5 | ±0% | 34,100 |
2023/04/12 | 2,088.5 | 2,097 | 2,088.5 | 2,096 | +15.5 | +0.7% | 29,700 |
2023/04/11 | 2,079.5 | 2,085 | 2,074 | 2,080.5 | +17 | +0.8% | 74,000 |
2023/04/10 | 2,064 | 2,070.5 | 2,061 | 2,063.5 | +10.5 | +0.5% | 42,500 |
2023/04/07 | 2,050.5 | 2,056.5 | 2,049.5 | 2,053 | +4 | +0.2% | 53,500 |
2023/04/06 | 2,053 | 2,055 | 2,046 | 2,049 | -21.5 | -1% | 263,400 |
2023/04/05 | 2,096 | 2,096.5 | 2,070 | 2,070.5 | -41 | -1.9% | 130,400 |
2023/04/04 | 2,108 | 2,112.5 | 2,104.5 | 2,111.5 | +5 | +0.2% | 74,400 |
2023/04/03 | 2,107 | 2,110 | 2,099 | 2,106.5 | +13 | +0.6% | 268,200 |
2023/03/31 | 2,085 | 2,099 | 2,085 | 2,093.5 | +24 | +1.2% | 167,700 |
2023/03/30 | 2,072 | 2,076 | 2,062 | 2,069.5 | +11.5 | +0.6% | 254,700 |
2023/03/29 | 2,035 | 2,058 | 2,033 | 2,058 | +27 | +1.3% | 151,900 |
2023/03/28 | 2,038.5 | 2,038.5 | 2,025 | 2,031 | +6.5 | +0.3% | 79,000 |
2023/03/27 | 2,028.5 | 2,030.5 | 2,018.5 | 2,024.5 | +6 | +0.3% | 138,400 |
2023/03/24 | 2,015 | 2,020.5 | 2,008.5 | 2,018.5 | -2 | -0.1% | 238,400 |
2023/03/23 | 2,008.5 | 2,024 | 2,000 | 2,020.5 | -5.5 | -0.3% | 105,100 |
2023/03/22 | 2,027.5 | 2,033 | 2,021 | 2,026 | +34.5 | +1.7% | 212,100 |
2023/03/20 | 2,011.5 | 2,018.5 | 1,991.5 | 1,991.5 | -31 | -1.5% | 112,500 |
2023/03/17 | 2,013 | 2,024 | 2,010 | 2,022.5 | +22.5 | +1.1% | 161,700 |
2023/03/16 | 1,974 | 2,000 | 1,971 | 2,000 | -23 | -1.1% | 461,100 |
2023/03/15 | 2,035 | 2,035 | 2,014.5 | 2,023 | +13 | +0.6% | 321,400 |
2023/03/14 | 2,027.5 | 2,027.5 | 1,996.5 | 2,010 | -54 | -2.6% | 589,400 |
2023/03/13 | 2,075 | 2,075 | 2,049.5 | 2,064 | -31 | -1.5% | 781,400 |
2023/03/10 | 2,112.5 | 2,118 | 2,094 | 2,095 | -41.5 | -1.9% | 1,129,300 |
2023/03/09 | 2,130 | 2,138.5 | 2,130 | 2,136.5 | +20 | +0.9% | 845,700 |
2023/03/08 | 2,107 | 2,118.5 | 2,107 | 2,116.5 | +7 | +0.3% | 765,300 |
2023/03/07 | 2,100 | 2,112 | 2,100 | 2,109.5 | +8 | +0.4% | 705,100 |
2023/03/06 | 2,099.5 | 2,104 | 2,096.5 | 2,101.5 | +19 | +0.9% | 105,400 |
2023/03/03 | 2,069.5 | 2,086.5 | 2,069.5 | 2,082.5 | +25 | +1.2% | 306,300 |
2023/03/02 | 2,064 | 2,069.5 | 2,054.5 | 2,057.5 | -4 | -0.2% | 196,600 |
2023/03/01 | 2,054 | 2,062 | 2,048.5 | 2,061.5 | +4.5 | +0.2% | 92,100 |
2023/02/28 | 2,061 | 2,065 | 2,053.5 | 2,057 | -1 | ±0% | 232,000 |
2023/02/27 | 2,046.5 | 2,058 | 2,046.5 | 2,058 | +7.5 | +0.4% | 42,100 |
251~
300
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