日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンドTOPIX(1308)の株価時系列情報

上場インデックスファンドTOPIX(1308)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 913 913 901 901 697,100
2009/12/29 908 912 906 910 97,100
2009/12/28 908 914 907 910 343,500
2009/12/25 906 906 901 902 64,700
2009/12/24 904 908 901 906 270,300
2009/12/22 891 897 887 896 436,500
2009/12/21 887 890 885 885 94,100
2009/12/18 883 888 879 884 575,300
2009/12/17 896 897 889 889 50,500
2009/12/16 898 900 886 891 449,600
2009/12/15 877 879 874 877 17,100
2009/12/14 884 884 871 878 299,000
2009/12/11 876 882 867 881 211,900
2009/12/10 875 882 863 866 385,900
2009/12/09 880 882 878 878 131,100
2009/12/08 887 891 886 890 30,500
2009/12/07 893 898 889 894 379,100
2009/12/04 883 884 876 883 136,100
2009/12/03 863 882 863 881 219,800
2009/12/02 846 857 844 854 269,700
2009/12/01 826 853 824 853 137,300
2009/11/30 816 833 816 833 142,000
2009/11/27 811 814 803 804 411,600
2009/11/26 820 830 819 824 68,800
2009/11/25 824 828 820 826 276,200
2009/11/24 833 834 822 825 195,800
2009/11/20 826 832 824 830 231,400
2009/11/19 844 844 826 830 344,400
2009/11/18 849 851 838 842 370,100
2009/11/17 856 858 848 852 293,800
2009/11/16 860 860 851 853 239,800
2009/11/13 861 863 856 862 71,000
2009/11/12 872 872 859 859 156,400
2009/11/11 871 873 864 867 153,200
2009/11/10 871 876 866 867 207,000
2009/11/09 867 870 860 865 274,500
2009/11/06 875 875 866 870 160,000
2009/11/05 872 876 866 870 219,000
2009/11/04 867 875 867 874 752,000
2009/11/02 868 875 868 875 159,600
2009/10/30 889 889 882 888 401,700
2009/10/29 869 879 866 875 139,000
2009/10/28 884 889 880 881 72,300
2009/10/27 896 898 885 889 104,600
2009/10/26 896 908 896 901 75,600
2009/10/23 908 908 893 894 501,500
2009/10/22 898 901 890 900 128,400
2009/10/21 906 907 901 905 49,600
2009/10/20 906 908 904 907 229,000
2009/10/19 889 899 886 898 113,600
2009/10/16 904 904 890 895 93,800
2009/10/15 902 903 895 900 448,100
2009/10/14 894 894 884 886 127,600
2009/10/13 896 899 895 896 81,400
2009/10/09 886 892 880 892 323,000
2009/10/08 879 884 875 881 110,600
2009/10/07 871 881 871 877 125,700
2009/10/06 865 867 858 866 543,400
2009/10/05 866 870 858 859 532,200
2009/10/02 870 871 863 869 453,000
2009/10/01 897 899 888 889 412,500
2009/09/30 901 902 896 901 103,200
2009/09/29 902 903 895 899 523,000
2009/09/28 900 902 891 897 556,600
2009/09/25 930 930 911 917 553,000
2009/09/24 930 941 929 938 1,251,700
2009/09/18 921 926 911 924 146,500
2009/09/17 929 931 918 927 587,100
2009/09/16 923 930 916 919 432,200
2009/09/15 925 926 918 918 414,500
2009/09/14 934 934 916 921 876,400
2009/09/11 941 944 933 935 1,596,900
2009/09/10 934 945 934 943 283,900
2009/09/09 931 932 922 925 215,500
2009/09/08 933 936 927 933 122,000
2009/09/07 929 932 928 932 46,000
2009/09/04 931 931 919 921 372,600
2009/09/03 931 935 927 929 314,600
2009/09/02 935 936 930 936 428,200
2009/09/01 946 958 946 955 1,450,500
2009/08/31 960 974 946 951 1,283,900
2009/08/28 954 957 950 955 556,000
2009/08/27 957 957 941 952 1,624,900
2009/08/26 958 964 954 962 358,800
2009/08/25 951 956 949 953 170,400
2009/08/24 953 959 952 956 940,400
2009/08/21 944 944 924 933 435,500
2009/08/20 936 946 932 944 130,400
2009/08/19 938 939 930 931 224,800
2009/08/18 927 938 927 937 235,200
2009/08/17 950 950 934 934 224,500
2009/08/14 956 963 955 958 265,100
2009/08/13 952 956 951 956 78,500
2009/08/12 950 953 946 946 50,400
2009/08/11 955 960 954 959 318,100
2009/08/10 956 961 952 957 890,500
2009/08/07 941 942 929 942 582,400
2009/08/06 937 947 937 945 531,100
2009/08/05 948 948 936 936 293,000
2009/08/04 954 957 943 946 478,700
2009/08/03 940 945 939 945 566,600
2009/07/31 926 936 926 933 1,616,000
2009/07/30 921 925 914 925 292,900
2009/07/29 911 921 911 918 135,600
2009/07/28 918 918 912 916 77,100
2009/07/27 916 923 914 914 1,638,700
2009/07/24 910 910 901 908 866,400
2009/07/23 897 903 892 893 585,200
2009/07/22 888 897 885 892 659,400
2009/07/21 885 889 880 888 551,900
2009/07/17 869 869 861 866 202,900
2009/07/16 874 874 858 861 412,200
2009/07/15 861 861 851 854 864,500
2009/07/14 856 858 852 857 513,100
2009/07/13 853 866 840 840 516,300
2009/07/10 865 867 857 858 259,200
2009/07/09 867 869 859 859 249,900
2009/07/08 887 887 873 874 615,700
2009/07/07 901 904 894 896 207,700
2009/07/06 903 906 897 900 120,800
2009/07/03 903 909 895 908 443,600
2009/07/02 948 948 935 935 254,500
2009/07/01 934 952 934 941 349,100
2009/06/30 940 945 938 941 478,100
2009/06/29 940 942 923 925 2,964,200
2009/06/26 940 940 931 939 606,100
2009/06/25 920 937 917 930 2,349,700
2009/06/24 915 916 910 915 241,900
2009/06/23 918 918 907 912 2,436,700
2009/06/22 933 941 929 933 787,600
2009/06/19 928 935 924 929 820,200
2009/06/18 931 931 917 923 307,700
2009/06/17 923 935 923 933 258,500
2009/06/16 944 944 924 925 3,200,800
2009/06/15 965 965 956 958 297,900
2009/06/12 953 965 953 963 724,500
2009/06/11 951 955 948 951 343,000
2009/06/10 936 949 933 947 776,700
2009/06/09 937 938 927 928 648,400
2009/06/08 933 942 933 937 3,311,300
2009/06/05 933 933 925 926 101,200
2009/06/04 920 930 920 924 163,000
2009/06/03 923 931 923 925 154,000
2009/06/02 935 935 925 926 1,520,000
2009/06/01 908 925 907 924 777,000
2009/05/29 911 911 902 908 1,268,000
2009/05/28 899 909 896 906 523,000
2009/05/27 905 909 901 904 1,358,000
2009/05/26 896 897 889 896 102,000
2009/05/25 892 899 889 895 215,000
2009/05/22 876 891 876 885 1,082,000
2009/05/21 890 892 883 892 467,000
2009/05/20 898 900 892 895 141,000
2009/05/19 895 895 887 892 473,000
2009/05/18 885 885 867 869 403,000
2009/05/15 876 893 876 891 429,000
2009/05/14 880 882 871 872 917,000
2009/05/13 898 902 892 900 957,000
2009/05/12 903 905 897 898 865,000
2009/05/11 910 918 901 913 678,000
2009/05/08 894 907 890 906 2,589,000
2009/05/07 895 898 886 896 1,098,000
2009/05/01 854 858 848 857 486,000
2009/04/30 845 853 844 849 457,000
2009/04/28 844 851 823 823 352,000
2009/04/27 852 856 837 845 288,000
2009/04/24 851 856 841 842 389,000
2009/04/23 847 854 833 850 719,000
2009/04/22 847 850 836 844 163,000
2009/04/21 837 845 829 842 411,000
2009/04/20 859 860 851 858 336,000
2009/04/17 856 859 851 858 405,000
2009/04/16 853 867 840 842 579,000
2009/04/15 847 851 838 846 269,000
2009/04/14 868 868 845 855 828,000
2009/04/13 852 867 852 860 229,000
2009/04/10 860 869 847 858 638,000
2009/04/09 833 854 833 853 328,000
2009/04/08 832 832 821 825 289,000
2009/04/07 845 846 840 846 215,000
2009/04/06 857 858 837 840 678,000
2009/04/03 852 855 838 843 671,000
2009/04/02 821 841 820 838 711,000
2009/04/01 794 806 788 805 501,000
2009/03/31 794 808 780 784 701,000
2009/03/30 836 840 800 801 710,000
2009/03/27 848 857 838 839 533,000
2009/03/26 822 838 819 836 596,000
2009/03/25 817 822 812 819 310,000
2009/03/24 819 819 804 817 980,000
2009/03/23 773 795 767 793 862,000
2009/03/19 773 777 765 765 1,656,000
2009/03/18 771 775 760 769 1,715,000
2009/03/17 751 766 745 761 922,000
2009/03/16 733 749 733 746 1,090,000
2009/03/13 721 727 716 723 1,157,000
2009/03/12 724 724 701 703 1,016,000
2009/03/11 726 731 723 723 451,000
2009/03/10 704 711 704 706 763,000
2009/03/09 722 725 708 714 1,217,000
2009/03/06 728 731 723 726 487,000
2009/03/05 741 754 739 745 513,000
2009/03/04 719 736 716 735 977,000
2009/03/03 720 734 717 729 1,327,000
2009/03/02 736 745 733 736 798,000
2009/02/27 745 758 743 756 865,000
2009/02/26 750 757 742 743 551,000
2009/02/25 747 750 736 748 654,000
2009/02/24 723 733 720 733 1,701,000
2009/02/23 730 739 723 738 1,099,000
2009/02/20 755 755 737 742 693,000
2009/02/19 756 759 752 753 160,000
2009/02/18 750 753 744 752 697,000
2009/02/17 765 767 755 757 638,000
2009/02/16 765 775 763 772 358,000
2009/02/13 768 774 760 767 550,000
2009/02/12 770 771 759 760 1,416,000
2009/02/10 787 796 777 781 444,000
2009/02/09 806 806 779 779 430,000
2009/02/06 802 806 790 793 618,000
2009/02/05 791 801 786 787 313,000
2009/02/04 783 798 777 796 522,000
2009/02/03 777 798 773 776 452,000
2009/02/02 783 787 773 779 763,000
2009/01/30 801 802 789 797 1,343,000
2009/01/29 819 825 810 817 452,000
2009/01/28 806 813 794 806 975,000
2009/01/27 782 810 782 804 1,072,000
2009/01/26 769 780 767 770 558,000
2009/01/23 791 791 775 776 914,000
2009/01/22 798 800 785 800 567,000
2009/01/21 790 799 787 788 802,000
2009/01/20 815 815 797 806 639,000
2009/01/19 827 830 818 818 257,000
2009/01/16 810 823 805 821 327,000
2009/01/15 792 807 792 797 551,000
2009/01/14 814 831 814 822 541,000
2009/01/13 825 825 815 815 1,015,000
2009/01/09 863 865 852 855 267,000
2009/01/08 870 874 861 863 276,000
2009/01/07 883 899 883 890 536,000
2009/01/06 882 887 875 880 528,000
2009/01/05 890 894 876 878 443,000

このページの先頭へ