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
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

このページの先頭へ