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 |
---|---|---|---|---|---|
2010/12/30 | 902 | 904 | 894 | 894 | 86,700 |
2010/12/29 | 899 | 906 | 899 | 906 | 57,100 |
2010/12/28 | 903 | 903 | 900 | 900 | 31,600 |
2010/12/27 | 900 | 903 | 899 | 902 | 325,200 |
2010/12/24 | 898 | 900 | 896 | 896 | 198,600 |
2010/12/22 | 902 | 906 | 899 | 901 | 328,900 |
2010/12/21 | 899 | 905 | 898 | 902 | 2,758,900 |
2010/12/20 | 900 | 901 | 892 | 896 | 1,172,300 |
2010/12/17 | 900 | 903 | 898 | 898 | 171,300 |
2010/12/16 | 896 | 904 | 896 | 901 | 348,600 |
2010/12/15 | 898 | 901 | 897 | 900 | 275,500 |
2010/12/14 | 891 | 898 | 891 | 896 | 101,200 |
2010/12/13 | 884 | 892 | 883 | 892 | 265,800 |
2010/12/10 | 889 | 890 | 884 | 887 | 1,132,500 |
2010/12/09 | 887 | 888 | 884 | 887 | 315,600 |
2010/12/08 | 877 | 884 | 877 | 884 | 195,400 |
2010/12/07 | 875 | 877 | 872 | 875 | 413,300 |
2010/12/06 | 877 | 878 | 876 | 878 | 94,600 |
2010/12/03 | 880 | 880 | 873 | 876 | 242,100 |
2010/12/02 | 875 | 879 | 873 | 874 | 417,200 |
2010/12/01 | 858 | 862 | 855 | 862 | 243,700 |
2010/11/30 | 867 | 871 | 857 | 857 | 508,900 |
2010/11/29 | 865 | 873 | 865 | 871 | 295,700 |
2010/11/26 | 868 | 869 | 862 | 862 | 97,200 |
2010/11/25 | 869 | 870 | 864 | 868 | 311,500 |
2010/11/24 | 862 | 867 | 856 | 863 | 644,700 |
2010/11/22 | 873 | 875 | 870 | 872 | 184,600 |
2010/11/19 | 871 | 873 | 865 | 866 | 114,100 |
2010/11/18 | 851 | 865 | 847 | 865 | 373,700 |
2010/11/17 | 837 | 847 | 837 | 847 | 108,700 |
2010/11/16 | 851 | 853 | 842 | 843 | 1,130,700 |
2010/11/15 | 849 | 849 | 844 | 848 | 90,400 |
2010/11/12 | 850 | 852 | 844 | 844 | 367,200 |
2010/11/11 | 852 | 855 | 851 | 852 | 388,800 |
2010/11/10 | 842 | 851 | 839 | 849 | 191,300 |
2010/11/09 | 833 | 840 | 833 | 837 | 118,200 |
2010/11/08 | 840 | 840 | 833 | 839 | 87,600 |
2010/11/05 | 823 | 836 | 823 | 833 | 308,000 |
2010/11/04 | 811 | 817 | 810 | 812 | 168,100 |
2010/11/02 | 798 | 800 | 796 | 799 | 180,400 |
2010/11/01 | 804 | 805 | 798 | 800 | 497,900 |
2010/10/29 | 810 | 811 | 800 | 807 | 688,300 |
2010/10/28 | 813 | 815 | 810 | 810 | 83,500 |
2010/10/27 | 817 | 819 | 810 | 813 | 266,700 |
2010/10/26 | 817 | 820 | 815 | 816 | 106,400 |
2010/10/25 | 821 | 823 | 817 | 819 | 97,400 |
2010/10/22 | 816 | 823 | 816 | 821 | 118,300 |
2010/10/21 | 822 | 822 | 813 | 815 | 582,900 |
2010/10/20 | 822 | 822 | 812 | 821 | 331,300 |
2010/10/19 | 827 | 834 | 827 | 829 | 257,800 |
2010/10/18 | 824 | 831 | 824 | 826 | 205,100 |
2010/10/15 | 830 | 831 | 821 | 825 | 187,000 |
2010/10/14 | 827 | 837 | 826 | 834 | 160,100 |
2010/10/13 | 830 | 830 | 818 | 821 | 54,100 |
2010/10/12 | 839 | 842 | 820 | 820 | 377,300 |
2010/10/08 | 841 | 843 | 837 | 837 | 325,200 |
2010/10/07 | 839 | 847 | 839 | 844 | 352,100 |
2010/10/06 | 837 | 842 | 833 | 842 | 194,100 |
2010/10/05 | 817 | 832 | 814 | 832 | 323,200 |
2010/10/04 | 827 | 830 | 818 | 818 | 510,600 |
2010/10/01 | 828 | 829 | 821 | 827 | 619,200 |
2010/09/30 | 845 | 845 | 825 | 826 | 852,100 |
2010/09/29 | 840 | 846 | 837 | 843 | 391,300 |
2010/09/28 | 840 | 842 | 838 | 839 | 189,200 |
2010/09/27 | 834 | 840 | 831 | 840 | 123,900 |
2010/09/24 | 826 | 839 | 824 | 827 | 200,200 |
2010/09/22 | 839 | 841 | 836 | 837 | 109,800 |
2010/09/21 | 851 | 851 | 839 | 840 | 290,700 |
2010/09/17 | 841 | 844 | 838 | 842 | 258,400 |
2010/09/16 | 846 | 846 | 832 | 833 | 1,028,300 |
2010/09/15 | 821 | 844 | 818 | 839 | 2,653,800 |
2010/09/14 | 829 | 829 | 823 | 823 | 261,000 |
2010/09/13 | 829 | 833 | 827 | 829 | 757,800 |
2010/09/10 | 822 | 831 | 820 | 825 | 168,600 |
2010/09/09 | 820 | 820 | 814 | 815 | 214,400 |
2010/09/08 | 812 | 814 | 808 | 810 | 464,600 |
2010/09/07 | 823 | 831 | 821 | 824 | 153,300 |
2010/09/06 | 819 | 829 | 818 | 829 | 319,800 |
2010/09/03 | 811 | 815 | 809 | 813 | 361,500 |
2010/09/02 | 815 | 815 | 802 | 808 | 279,200 |
2010/09/01 | 794 | 800 | 791 | 800 | 1,276,400 |
2010/08/31 | 808 | 809 | 794 | 794 | 712,500 |
2010/08/30 | 821 | 831 | 817 | 820 | 364,600 |
2010/08/27 | 797 | 812 | 796 | 809 | 649,700 |
2010/08/26 | 801 | 802 | 796 | 802 | 115,000 |
2010/08/25 | 802 | 803 | 794 | 796 | 241,300 |
2010/08/24 | 808 | 811 | 805 | 808 | 286,600 |
2010/08/23 | 817 | 818 | 811 | 812 | 169,100 |
2010/08/20 | 825 | 827 | 819 | 820 | 264,600 |
2010/08/19 | 825 | 833 | 825 | 832 | 425,200 |
2010/08/18 | 825 | 827 | 817 | 825 | 389,700 |
2010/08/17 | 810 | 817 | 810 | 817 | 461,800 |
2010/08/16 | 814 | 818 | 811 | 818 | 120,200 |
2010/08/13 | 816 | 822 | 813 | 820 | 288,500 |
2010/08/12 | 811 | 818 | 807 | 818 | 426,900 |
2010/08/11 | 836 | 836 | 823 | 823 | 345,300 |
2010/08/10 | 852 | 852 | 842 | 842 | 11,100 |
2010/08/09 | 845 | 847 | 844 | 846 | 108,200 |
2010/08/06 | 840 | 852 | 840 | 852 | 44,500 |
2010/08/05 | 849 | 850 | 841 | 848 | 67,700 |
2010/08/04 | 843 | 843 | 834 | 834 | 410,100 |
2010/08/03 | 852 | 853 | 846 | 848 | 30,600 |
2010/08/02 | 842 | 849 | 838 | 840 | 55,900 |
2010/07/30 | 849 | 849 | 836 | 842 | 81,900 |
2010/07/29 | 848 | 853 | 848 | 852 | 241,100 |
2010/07/28 | 846 | 855 | 846 | 855 | 617,600 |
2010/07/27 | 835 | 840 | 835 | 837 | 123,000 |
2010/07/26 | 839 | 842 | 835 | 837 | 161,400 |
2010/07/23 | 830 | 834 | 826 | 830 | 129,100 |
2010/07/22 | 815 | 818 | 812 | 815 | 269,500 |
2010/07/21 | 829 | 829 | 818 | 819 | 63,300 |
2010/07/20 | 822 | 828 | 818 | 823 | 254,200 |
2010/07/16 | 840 | 844 | 829 | 829 | 300,600 |
2010/07/15 | 854 | 855 | 845 | 847 | 195,500 |
2010/07/14 | 860 | 865 | 857 | 861 | 395,200 |
2010/07/13 | 853 | 853 | 841 | 845 | 64,600 |
2010/07/12 | 848 | 857 | 846 | 848 | 301,000 |
2010/07/09 | 853 | 854 | 847 | 851 | 120,100 |
2010/07/08 | 852 | 853 | 848 | 851 | 2,560,300 |
2010/07/07 | 838 | 838 | 827 | 831 | 93,800 |
2010/07/06 | 824 | 837 | 815 | 836 | 432,400 |
2010/07/05 | 835 | 841 | 835 | 837 | 110,700 |
2010/07/02 | 834 | 835 | 828 | 833 | 152,200 |
2010/07/01 | 838 | 840 | 827 | 831 | 566,100 |
2010/06/30 | 841 | 845 | 837 | 845 | 478,300 |
2010/06/29 | 864 | 868 | 852 | 853 | 1,601,500 |
2010/06/28 | 871 | 871 | 862 | 862 | 170,300 |
2010/06/25 | 873 | 873 | 866 | 867 | 189,900 |
2010/06/24 | 881 | 888 | 879 | 882 | 83,800 |
2010/06/23 | 887 | 887 | 882 | 883 | 125,700 |
2010/06/22 | 900 | 902 | 895 | 895 | 182,700 |
2010/06/21 | 893 | 906 | 893 | 904 | 775,200 |
2010/06/18 | 892 | 892 | 884 | 885 | 126,700 |
2010/06/17 | 893 | 893 | 887 | 889 | 74,600 |
2010/06/16 | 896 | 896 | 891 | 893 | 155,600 |
2010/06/15 | 878 | 883 | 877 | 882 | 241,700 |
2010/06/14 | 877 | 879 | 876 | 879 | 208,200 |
2010/06/11 | 872 | 875 | 867 | 867 | 226,500 |
2010/06/10 | 856 | 859 | 851 | 857 | 114,600 |
2010/06/09 | 856 | 857 | 848 | 852 | 1,696,100 |
2010/06/08 | 856 | 864 | 854 | 859 | 198,200 |
2010/06/07 | 870 | 870 | 860 | 861 | 479,400 |
2010/06/04 | 891 | 896 | 888 | 892 | 137,400 |
2010/06/03 | 883 | 892 | 882 | 892 | 477,300 |
2010/06/02 | 874 | 885 | 868 | 872 | 259,000 |
2010/06/01 | 881 | 882 | 876 | 881 | 102,600 |
2010/05/31 | 880 | 888 | 878 | 883 | 437,100 |
2010/05/28 | 885 | 886 | 876 | 882 | 745,300 |
2010/05/27 | 854 | 872 | 852 | 872 | 1,270,400 |
2010/05/26 | 865 | 869 | 856 | 861 | 406,400 |
2010/05/25 | 875 | 875 | 858 | 859 | 639,700 |
2010/05/24 | 879 | 883 | 874 | 879 | 1,860,900 |
2010/05/21 | 876 | 882 | 874 | 880 | 3,560,700 |
2010/05/20 | 907 | 910 | 897 | 898 | 272,300 |
2010/05/19 | 906 | 912 | 900 | 912 | 561,100 |
2010/05/18 | 926 | 926 | 913 | 917 | 74,100 |
2010/05/17 | 924 | 929 | 917 | 921 | 639,800 |
2010/05/14 | 934 | 944 | 933 | 939 | 259,700 |
2010/05/13 | 946 | 950 | 943 | 948 | 234,400 |
2010/05/12 | 936 | 941 | 930 | 933 | 153,700 |
2010/05/11 | 957 | 957 | 933 | 935 | 406,300 |
2010/05/10 | 930 | 947 | 929 | 947 | 615,800 |
2010/05/07 | 924 | 938 | 921 | 933 | 528,300 |
2010/05/06 | 960 | 963 | 957 | 959 | 581,600 |
2010/04/30 | 994 | 994 | 986 | 987 | 186,600 |
2010/04/28 | 975 | 982 | 974 | 979 | 243,600 |
2010/04/27 | 995 | 999 | 992 | 999 | 118,200 |
2010/04/26 | 987 | 999 | 987 | 998 | 96,100 |
2010/04/23 | 976 | 981 | 975 | 980 | 579,400 |
2010/04/22 | 982 | 982 | 972 | 980 | 1,273,300 |
2010/04/21 | 984 | 989 | 983 | 989 | 155,800 |
2010/04/20 | 976 | 982 | 972 | 975 | 268,900 |
2010/04/19 | 975 | 981 | 970 | 972 | 248,400 |
2010/04/16 | 996 | 999 | 988 | 990 | 201,700 |
2010/04/15 | 1,000 | 1,004 | 998 | 1,001 | 271,200 |
2010/04/14 | 993 | 997 | 988 | 993 | 159,600 |
2010/04/13 | 993 | 994 | 982 | 989 | 309,300 |
2010/04/12 | 997 | 1,003 | 997 | 997 | 300,900 |
2010/04/09 | 991 | 992 | 985 | 992 | 145,300 |
2010/04/08 | 991 | 993 | 988 | 988 | 52,100 |
2010/04/07 | 995 | 1,000 | 993 | 998 | 298,800 |
2010/04/06 | 998 | 999 | 988 | 993 | 127,600 |
2010/04/05 | 995 | 999 | 994 | 999 | 346,600 |
2010/04/02 | 991 | 993 | 987 | 992 | 282,500 |
2010/04/01 | 985 | 988 | 980 | 987 | 63,900 |
2010/03/31 | 986 | 986 | 979 | 982 | 197,400 |
2010/03/30 | 972 | 984 | 972 | 984 | 417,400 |
2010/03/29 | 961 | 968 | 960 | 968 | 178,700 |
2010/03/26 | 950 | 960 | 950 | 960 | 107,500 |
2010/03/25 | 950 | 950 | 944 | 944 | 258,000 |
2010/03/24 | 945 | 949 | 941 | 944 | 140,100 |
2010/03/23 | 940 | 944 | 939 | 940 | 392,000 |
2010/03/19 | 937 | 943 | 936 | 943 | 412,100 |
2010/03/18 | 941 | 941 | 933 | 933 | 113,300 |
2010/03/17 | 938 | 941 | 934 | 941 | 367,600 |
2010/03/16 | 931 | 936 | 929 | 933 | 146,100 |
2010/03/15 | 932 | 935 | 929 | 932 | 179,100 |
2010/03/12 | 930 | 930 | 925 | 929 | 377,200 |
2010/03/11 | 921 | 924 | 918 | 923 | 108,100 |
2010/03/10 | 920 | 920 | 915 | 917 | 96,800 |
2010/03/09 | 919 | 921 | 918 | 918 | 132,500 |
2010/03/08 | 918 | 920 | 915 | 920 | 323,100 |
2010/03/05 | 900 | 907 | 900 | 904 | 358,500 |
2010/03/04 | 897 | 900 | 890 | 892 | 242,700 |
2010/03/03 | 892 | 900 | 892 | 900 | 480,500 |
2010/03/02 | 894 | 897 | 890 | 897 | 295,200 |
2010/03/01 | 889 | 896 | 888 | 893 | 316,600 |
2010/02/26 | 884 | 891 | 884 | 888 | 49,300 |
2010/02/25 | 895 | 895 | 884 | 888 | 200,000 |
2010/02/24 | 895 | 895 | 885 | 891 | 173,000 |
2010/02/23 | 897 | 902 | 895 | 902 | 264,400 |
2010/02/22 | 898 | 908 | 898 | 901 | 305,500 |
2010/02/19 | 900 | 900 | 882 | 884 | 133,000 |
2010/02/18 | 903 | 903 | 896 | 900 | 367,100 |
2010/02/17 | 892 | 899 | 889 | 897 | 65,100 |
2010/02/16 | 882 | 882 | 878 | 879 | 47,100 |
2010/02/15 | 886 | 887 | 877 | 878 | 70,800 |
2010/02/12 | 885 | 886 | 881 | 886 | 87,200 |
2010/02/10 | 881 | 883 | 876 | 876 | 109,900 |
2010/02/09 | 875 | 877 | 871 | 875 | 372,700 |
2010/02/08 | 879 | 885 | 876 | 879 | 273,200 |
2010/02/05 | 896 | 896 | 881 | 885 | 194,500 |
2010/02/04 | 911 | 912 | 897 | 904 | 312,300 |
2010/02/03 | 913 | 916 | 909 | 911 | 52,300 |
2010/02/02 | 899 | 907 | 897 | 904 | 138,600 |
2010/02/01 | 894 | 894 | 885 | 891 | 288,700 |
2010/01/29 | 904 | 904 | 895 | 897 | 320,800 |
2010/01/28 | 904 | 915 | 904 | 909 | 116,000 |
2010/01/27 | 912 | 912 | 901 | 901 | 221,800 |
2010/01/26 | 927 | 931 | 911 | 912 | 442,600 |
2010/01/25 | 923 | 932 | 922 | 929 | 87,000 |
2010/01/22 | 933 | 935 | 925 | 932 | 139,400 |
2010/01/21 | 934 | 952 | 931 | 948 | 122,900 |
2010/01/20 | 950 | 951 | 936 | 937 | 38,700 |
2010/01/19 | 950 | 951 | 941 | 944 | 43,400 |
2010/01/18 | 954 | 954 | 947 | 949 | 150,200 |
2010/01/15 | 955 | 959 | 952 | 959 | 160,900 |
2010/01/14 | 941 | 953 | 941 | 953 | 336,900 |
2010/01/13 | 944 | 949 | 936 | 936 | 159,100 |
2010/01/12 | 935 | 949 | 935 | 949 | 220,900 |
2010/01/08 | 931 | 937 | 929 | 935 | 209,400 |
2010/01/07 | 925 | 931 | 924 | 927 | 184,400 |
2010/01/06 | 918 | 925 | 914 | 925 | 152,700 |
2010/01/05 | 919 | 923 | 910 | 914 | 229,700 |
2010/01/04 | 904 | 912 | 904 | 911 | 480,100 |