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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 811 | 815 | 809 | 813 | +5 | +0.6% | 361,500 |
2010/09/02 | 815 | 815 | 802 | 808 | +8 | +1% | 279,200 |
2010/09/01 | 794 | 800 | 791 | 800 | +6 | +0.8% | 1,276,400 |
2010/08/31 | 808 | 809 | 794 | 794 | -26 | -3.2% | 712,500 |
2010/08/30 | 821 | 831 | 817 | 820 | +11 | +1.4% | 364,600 |
2010/08/27 | 797 | 812 | 796 | 809 | +7 | +0.9% | 649,700 |
2010/08/26 | 801 | 802 | 796 | 802 | +6 | +0.8% | 115,000 |
2010/08/25 | 802 | 803 | 794 | 796 | -12 | -1.5% | 241,300 |
2010/08/24 | 808 | 811 | 805 | 808 | -4 | -0.5% | 286,600 |
2010/08/23 | 817 | 818 | 811 | 812 | -8 | -1% | 169,100 |
2010/08/20 | 825 | 827 | 819 | 820 | -12 | -1.4% | 264,600 |
2010/08/19 | 825 | 833 | 825 | 832 | +7 | +0.8% | 425,200 |
2010/08/18 | 825 | 827 | 817 | 825 | +8 | +1% | 389,700 |
2010/08/17 | 810 | 817 | 810 | 817 | -1 | -0.1% | 461,800 |
2010/08/16 | 814 | 818 | 811 | 818 | -2 | -0.2% | 120,200 |
2010/08/13 | 816 | 822 | 813 | 820 | +2 | +0.2% | 288,500 |
2010/08/12 | 811 | 818 | 807 | 818 | -5 | -0.6% | 426,900 |
2010/08/11 | 836 | 836 | 823 | 823 | -19 | -2.3% | 345,300 |
2010/08/10 | 852 | 852 | 842 | 842 | -4 | -0.5% | 11,100 |
2010/08/09 | 845 | 847 | 844 | 846 | -6 | -0.7% | 108,200 |
2010/08/06 | 840 | 852 | 840 | 852 | +4 | +0.5% | 44,500 |
2010/08/05 | 849 | 850 | 841 | 848 | +14 | +1.7% | 67,700 |
2010/08/04 | 843 | 843 | 834 | 834 | -14 | -1.7% | 410,100 |
2010/08/03 | 852 | 853 | 846 | 848 | +8 | +1% | 30,600 |
2010/08/02 | 842 | 849 | 838 | 840 | -2 | -0.2% | 55,900 |
2010/07/30 | 849 | 849 | 836 | 842 | -10 | -1.2% | 81,900 |
2010/07/29 | 848 | 853 | 848 | 852 | -3 | -0.4% | 241,100 |
2010/07/28 | 846 | 855 | 846 | 855 | +18 | +2.2% | 617,600 |
2010/07/27 | 835 | 840 | 835 | 837 | ±0 | ±0% | 123,000 |
2010/07/26 | 839 | 842 | 835 | 837 | +7 | +0.8% | 161,400 |
2010/07/23 | 830 | 834 | 826 | 830 | +15 | +1.8% | 129,100 |
2010/07/22 | 815 | 818 | 812 | 815 | -4 | -0.5% | 269,500 |
2010/07/21 | 829 | 829 | 818 | 819 | -4 | -0.5% | 63,300 |
2010/07/20 | 822 | 828 | 818 | 823 | -6 | -0.7% | 254,200 |
2010/07/16 | 840 | 844 | 829 | 829 | -18 | -2.1% | 300,600 |
2010/07/15 | 854 | 855 | 845 | 847 | -14 | -1.6% | 195,500 |
2010/07/14 | 860 | 865 | 857 | 861 | +16 | +1.9% | 395,200 |
2010/07/13 | 853 | 853 | 841 | 845 | -3 | -0.4% | 64,600 |
2010/07/12 | 848 | 857 | 846 | 848 | -3 | -0.4% | 301,000 |
2010/07/09 | 853 | 854 | 847 | 851 | ±0 | ±0% | 120,100 |
2010/07/08 | 852 | 853 | 848 | 851 | +20 | +2.4% | 2,560,300 |
2010/07/07 | 838 | 838 | 827 | 831 | -5 | -0.6% | 93,800 |
2010/07/06 | 824 | 837 | 815 | 836 | -1 | -0.1% | 432,400 |
2010/07/05 | 835 | 841 | 835 | 837 | +4 | +0.5% | 110,700 |
2010/07/02 | 834 | 835 | 828 | 833 | +2 | +0.2% | 152,200 |
2010/07/01 | 838 | 840 | 827 | 831 | -14 | -1.7% | 566,100 |
2010/06/30 | 841 | 845 | 837 | 845 | -8 | -0.9% | 478,300 |
2010/06/29 | 864 | 868 | 852 | 853 | -9 | -1% | 1,601,500 |
2010/06/28 | 871 | 871 | 862 | 862 | -5 | -0.6% | 170,300 |
2010/06/25 | 873 | 873 | 866 | 867 | -15 | -1.7% | 189,900 |
3351~
3400
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