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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 928 | 928 | 924 | 924 | -3 | -0.3% | 117,500 |
2011/02/02 | 918 | 929 | 918 | 927 | +16 | +1.8% | 143,100 |
2011/02/01 | 912 | 913 | 908 | 911 | +4 | +0.4% | 35,900 |
2011/01/31 | 907 | 910 | 901 | 907 | -10 | -1.1% | 119,000 |
2011/01/28 | 926 | 926 | 915 | 917 | -10 | -1.1% | 53,500 |
2011/01/27 | 924 | 928 | 920 | 927 | +7 | +0.8% | 91,500 |
2011/01/26 | 923 | 924 | 920 | 920 | -6 | -0.6% | 254,600 |
2011/01/25 | 918 | 929 | 917 | 926 | +10 | +1.1% | 82,600 |
2011/01/24 | 910 | 916 | 907 | 916 | +6 | +0.7% | 100,100 |
2011/01/21 | 929 | 929 | 906 | 910 | -14 | -1.5% | 409,700 |
2011/01/20 | 932 | 932 | 924 | 924 | -10 | -1.1% | 776,400 |
2011/01/19 | 931 | 936 | 930 | 934 | +5 | +0.5% | 410,000 |
2011/01/18 | 925 | 931 | 923 | 929 | +4 | +0.4% | 307,600 |
2011/01/17 | 935 | 935 | 925 | 925 | -4 | -0.4% | 117,000 |
2011/01/14 | 932 | 934 | 928 | 929 | -5 | -0.5% | 74,900 |
2011/01/13 | 935 | 936 | 932 | 934 | +7 | +0.8% | 298,300 |
2011/01/12 | 929 | 932 | 926 | 927 | +2 | +0.2% | 228,800 |
2011/01/11 | 922 | 926 | 920 | 925 | +2 | +0.2% | 117,000 |
2011/01/07 | 921 | 925 | 920 | 923 | +2 | +0.2% | 142,600 |
2011/01/06 | 920 | 921 | 917 | 921 | +14 | +1.5% | 349,300 |
2011/01/05 | 909 | 911 | 906 | 907 | -3 | -0.3% | 67,200 |
2011/01/04 | 903 | 910 | 903 | 910 | +16 | +1.8% | 176,100 |
2010/12/30 | 902 | 904 | 894 | 894 | -12 | -1.3% | 86,700 |
2010/12/29 | 899 | 906 | 899 | 906 | +6 | +0.7% | 57,100 |
2010/12/28 | 903 | 903 | 900 | 900 | -2 | -0.2% | 31,600 |
2010/12/27 | 900 | 903 | 899 | 902 | +6 | +0.7% | 325,200 |
2010/12/24 | 898 | 900 | 896 | 896 | -5 | -0.6% | 198,600 |
2010/12/22 | 902 | 906 | 899 | 901 | -1 | -0.1% | 328,900 |
2010/12/21 | 899 | 905 | 898 | 902 | +6 | +0.7% | 2,758,900 |
2010/12/20 | 900 | 901 | 892 | 896 | -2 | -0.2% | 1,172,300 |
2010/12/17 | 900 | 903 | 898 | 898 | -3 | -0.3% | 171,300 |
2010/12/16 | 896 | 904 | 896 | 901 | +1 | +0.1% | 348,600 |
2010/12/15 | 898 | 901 | 897 | 900 | +4 | +0.4% | 275,500 |
2010/12/14 | 891 | 898 | 891 | 896 | +4 | +0.4% | 101,200 |
2010/12/13 | 884 | 892 | 883 | 892 | +5 | +0.6% | 265,800 |
2010/12/10 | 889 | 890 | 884 | 887 | ±0 | ±0% | 1,132,500 |
2010/12/09 | 887 | 888 | 884 | 887 | +3 | +0.3% | 315,600 |
2010/12/08 | 877 | 884 | 877 | 884 | +9 | +1% | 195,400 |
2010/12/07 | 875 | 877 | 872 | 875 | -3 | -0.3% | 413,300 |
2010/12/06 | 877 | 878 | 876 | 878 | +2 | +0.2% | 94,600 |
2010/12/03 | 880 | 880 | 873 | 876 | +2 | +0.2% | 242,100 |
2010/12/02 | 875 | 879 | 873 | 874 | +12 | +1.4% | 417,200 |
2010/12/01 | 858 | 862 | 855 | 862 | +5 | +0.6% | 243,700 |
2010/11/30 | 867 | 871 | 857 | 857 | -14 | -1.6% | 508,900 |
2010/11/29 | 865 | 873 | 865 | 871 | +9 | +1% | 295,700 |
2010/11/26 | 868 | 869 | 862 | 862 | -6 | -0.7% | 97,200 |
2010/11/25 | 869 | 870 | 864 | 868 | +5 | +0.6% | 311,500 |
2010/11/24 | 862 | 867 | 856 | 863 | -9 | -1% | 644,700 |
2010/11/22 | 873 | 875 | 870 | 872 | +6 | +0.7% | 184,600 |
2010/11/19 | 871 | 873 | 865 | 866 | +1 | +0.1% | 114,100 |
3251~
3300
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