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 |