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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 851 | 865 | 847 | 865 | +18 | +2.1% | 373,700 |
2010/11/17 | 837 | 847 | 837 | 847 | +4 | +0.5% | 108,700 |
2010/11/16 | 851 | 853 | 842 | 843 | -5 | -0.6% | 1,130,700 |
2010/11/15 | 849 | 849 | 844 | 848 | +4 | +0.5% | 90,400 |
2010/11/12 | 850 | 852 | 844 | 844 | -8 | -0.9% | 367,200 |
2010/11/11 | 852 | 855 | 851 | 852 | +3 | +0.4% | 388,800 |
2010/11/10 | 842 | 851 | 839 | 849 | +12 | +1.4% | 191,300 |
2010/11/09 | 833 | 840 | 833 | 837 | -2 | -0.2% | 118,200 |
2010/11/08 | 840 | 840 | 833 | 839 | +6 | +0.7% | 87,600 |
2010/11/05 | 823 | 836 | 823 | 833 | +21 | +2.6% | 308,000 |
2010/11/04 | 811 | 817 | 810 | 812 | +13 | +1.6% | 168,100 |
2010/11/02 | 798 | 800 | 796 | 799 | -1 | -0.1% | 180,400 |
2010/11/01 | 804 | 805 | 798 | 800 | -7 | -0.9% | 497,900 |
2010/10/29 | 810 | 811 | 800 | 807 | -3 | -0.4% | 688,300 |
2010/10/28 | 813 | 815 | 810 | 810 | -3 | -0.4% | 83,500 |
2010/10/27 | 817 | 819 | 810 | 813 | -3 | -0.4% | 266,700 |
2010/10/26 | 817 | 820 | 815 | 816 | -3 | -0.4% | 106,400 |
2010/10/25 | 821 | 823 | 817 | 819 | -2 | -0.2% | 97,400 |
2010/10/22 | 816 | 823 | 816 | 821 | +6 | +0.7% | 118,300 |
2010/10/21 | 822 | 822 | 813 | 815 | -6 | -0.7% | 582,900 |
2010/10/20 | 822 | 822 | 812 | 821 | -8 | -1% | 331,300 |
2010/10/19 | 827 | 834 | 827 | 829 | +3 | +0.4% | 257,800 |
2010/10/18 | 824 | 831 | 824 | 826 | +1 | +0.1% | 205,100 |
2010/10/15 | 830 | 831 | 821 | 825 | -9 | -1.1% | 187,000 |
2010/10/14 | 827 | 837 | 826 | 834 | +13 | +1.6% | 160,100 |
2010/10/13 | 830 | 830 | 818 | 821 | +1 | +0.1% | 54,100 |
2010/10/12 | 839 | 842 | 820 | 820 | -17 | -2% | 377,300 |
2010/10/08 | 841 | 843 | 837 | 837 | -7 | -0.8% | 325,200 |
2010/10/07 | 839 | 847 | 839 | 844 | +2 | +0.2% | 352,100 |
2010/10/06 | 837 | 842 | 833 | 842 | +10 | +1.2% | 194,100 |
2010/10/05 | 817 | 832 | 814 | 832 | +14 | +1.7% | 323,200 |
2010/10/04 | 827 | 830 | 818 | 818 | -9 | -1.1% | 510,600 |
2010/10/01 | 828 | 829 | 821 | 827 | +1 | +0.1% | 619,200 |
2010/09/30 | 845 | 845 | 825 | 826 | -17 | -2% | 852,100 |
2010/09/29 | 840 | 846 | 837 | 843 | +4 | +0.5% | 391,300 |
2010/09/28 | 840 | 842 | 838 | 839 | -1 | -0.1% | 189,200 |
2010/09/27 | 834 | 840 | 831 | 840 | +13 | +1.6% | 123,900 |
2010/09/24 | 826 | 839 | 824 | 827 | -10 | -1.2% | 200,200 |
2010/09/22 | 839 | 841 | 836 | 837 | -3 | -0.4% | 109,800 |
2010/09/21 | 851 | 851 | 839 | 840 | -2 | -0.2% | 290,700 |
2010/09/17 | 841 | 844 | 838 | 842 | +9 | +1.1% | 258,400 |
2010/09/16 | 846 | 846 | 832 | 833 | -6 | -0.7% | 1,028,300 |
2010/09/15 | 821 | 844 | 818 | 839 | +16 | +1.9% | 2,653,800 |
2010/09/14 | 829 | 829 | 823 | 823 | -6 | -0.7% | 261,000 |
2010/09/13 | 829 | 833 | 827 | 829 | +4 | +0.5% | 757,800 |
2010/09/10 | 822 | 831 | 820 | 825 | +10 | +1.2% | 168,600 |
2010/09/09 | 820 | 820 | 814 | 815 | +5 | +0.6% | 214,400 |
2010/09/08 | 812 | 814 | 808 | 810 | -14 | -1.7% | 464,600 |
2010/09/07 | 823 | 831 | 821 | 824 | -5 | -0.6% | 153,300 |
2010/09/06 | 819 | 829 | 818 | 829 | +16 | +2% | 319,800 |
3301~
3350
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