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 |
---|---|---|---|---|---|
2011/12/30 | 725 | 728 | 725 | 727 | 71,200 |
2011/12/29 | 719 | 722 | 718 | 722 | 157,200 |
2011/12/28 | 725 | 726 | 721 | 721 | 102,500 |
2011/12/27 | 724 | 725 | 723 | 725 | 147,000 |
2011/12/26 | 730 | 731 | 726 | 727 | 72,700 |
2011/12/22 | 724 | 725 | 722 | 723 | 82,300 |
2011/12/21 | 726 | 727 | 723 | 724 | 73,700 |
2011/12/20 | 719 | 720 | 717 | 717 | 48,600 |
2011/12/19 | 720 | 720 | 712 | 715 | 205,100 |
2011/12/16 | 726 | 728 | 722 | 722 | 155,000 |
2011/12/15 | 734 | 734 | 723 | 723 | 101,700 |
2011/12/14 | 739 | 739 | 736 | 737 | 66,300 |
2011/12/13 | 735 | 743 | 735 | 740 | 277,700 |
2011/12/12 | 750 | 750 | 745 | 748 | 89,800 |
2011/12/09 | 739 | 741 | 736 | 739 | 36,600 |
2011/12/08 | 746 | 747 | 742 | 745 | 1,383,600 |
2011/12/07 | 742 | 751 | 740 | 748 | 595,000 |
2011/12/06 | 745 | 747 | 737 | 737 | 86,200 |
2011/12/05 | 749 | 749 | 746 | 748 | 128,900 |
2011/12/02 | 742 | 743 | 739 | 743 | 110,300 |
2011/12/01 | 748 | 748 | 739 | 739 | 361,300 |
2011/11/30 | 723 | 729 | 721 | 728 | 131,300 |
2011/11/29 | 719 | 730 | 719 | 729 | 269,100 |
2011/11/28 | 715 | 719 | 715 | 716 | 106,800 |
2011/11/25 | 706 | 711 | 705 | 708 | 99,700 |
2011/11/24 | 704 | 712 | 704 | 706 | 1,856,700 |
2011/11/22 | 712 | 720 | 711 | 719 | 313,700 |
2011/11/21 | 718 | 719 | 716 | 718 | 129,800 |
2011/11/18 | 720 | 721 | 718 | 721 | 318,900 |
2011/11/17 | 722 | 728 | 718 | 727 | 178,300 |
2011/11/16 | 729 | 731 | 723 | 725 | 202,000 |
2011/11/15 | 731 | 736 | 730 | 731 | 176,400 |
2011/11/14 | 738 | 740 | 734 | 736 | 176,500 |
2011/11/11 | 730 | 733 | 727 | 729 | 201,300 |
2011/11/10 | 729 | 733 | 728 | 731 | 1,179,400 |
2011/11/09 | 745 | 750 | 741 | 750 | 192,300 |
2011/11/08 | 749 | 750 | 737 | 738 | 405,300 |
2011/11/07 | 748 | 751 | 747 | 751 | 54,800 |
2011/11/04 | 753 | 753 | 746 | 752 | 677,600 |
2011/11/02 | 744 | 746 | 737 | 740 | 367,600 |
2011/11/01 | 755 | 761 | 754 | 754 | 253,600 |
2011/10/31 | 769 | 779 | 763 | 763 | 336,200 |
2011/10/28 | 777 | 779 | 770 | 772 | 434,400 |
2011/10/27 | 748 | 764 | 744 | 763 | 381,400 |
2011/10/26 | 743 | 750 | 736 | 746 | 342,700 |
2011/10/25 | 755 | 758 | 748 | 749 | 129,300 |
2011/10/24 | 749 | 755 | 749 | 754 | 265,200 |
2011/10/21 | 746 | 746 | 741 | 744 | 79,100 |
2011/10/20 | 748 | 749 | 743 | 747 | 103,100 |
2011/10/19 | 762 | 762 | 750 | 750 | 90,600 |
2011/10/18 | 751 | 754 | 750 | 751 | 132,100 |
2011/10/17 | 758 | 763 | 757 | 762 | 71,800 |
2011/10/14 | 755 | 755 | 749 | 749 | 13,500 |
2011/10/13 | 760 | 762 | 758 | 758 | 113,500 |
2011/10/12 | 748 | 756 | 748 | 752 | 122,400 |
2011/10/11 | 753 | 757 | 753 | 753 | 895,600 |
2011/10/07 | 742 | 748 | 740 | 742 | 240,700 |
2011/10/06 | 731 | 740 | 731 | 736 | 125,400 |
2011/10/05 | 741 | 741 | 725 | 725 | 240,600 |
2011/10/04 | 734 | 739 | 729 | 736 | 176,800 |
2011/10/03 | 749 | 749 | 736 | 746 | 162,100 |
2011/09/30 | 763 | 766 | 756 | 760 | 238,400 |
2011/09/29 | 750 | 761 | 748 | 761 | 598,300 |
2011/09/28 | 748 | 756 | 748 | 753 | 158,200 |
2011/09/27 | 732 | 740 | 730 | 740 | 409,300 |
2011/09/26 | 737 | 739 | 721 | 723 | 152,900 |
2011/09/22 | 735 | 741 | 734 | 738 | 495,100 |
2011/09/21 | 747 | 751 | 747 | 748 | 31,800 |
2011/09/20 | 750 | 753 | 746 | 747 | 363,300 |
2011/09/16 | 753 | 761 | 750 | 760 | 130,700 |
2011/09/15 | 745 | 747 | 743 | 743 | 193,900 |
2011/09/14 | 744 | 746 | 734 | 734 | 143,200 |
2011/09/13 | 737 | 744 | 736 | 744 | 56,100 |
2011/09/12 | 735 | 736 | 732 | 733 | 320,400 |
2011/09/09 | 748 | 753 | 747 | 748 | 283,400 |
2011/09/08 | 754 | 756 | 747 | 749 | 134,400 |
2011/09/07 | 746 | 748 | 741 | 745 | 587,000 |
2011/09/06 | 743 | 743 | 733 | 734 | 240,900 |
2011/09/05 | 754 | 755 | 746 | 749 | 104,400 |
2011/09/02 | 764 | 766 | 759 | 763 | 73,200 |
2011/09/01 | 767 | 773 | 767 | 770 | 132,500 |
2011/08/31 | 758 | 764 | 758 | 764 | 126,900 |
2011/08/30 | 764 | 766 | 760 | 760 | 46,800 |
2011/08/29 | 750 | 759 | 745 | 752 | 74,000 |
2011/08/26 | 743 | 749 | 742 | 749 | 45,700 |
2011/08/25 | 739 | 751 | 739 | 746 | 349,200 |
2011/08/24 | 749 | 753 | 734 | 735 | 183,200 |
2011/08/23 | 742 | 745 | 736 | 744 | 570,700 |
2011/08/22 | 743 | 746 | 737 | 739 | 132,400 |
2011/08/19 | 749 | 750 | 738 | 745 | 422,500 |
2011/08/18 | 767 | 769 | 760 | 762 | 136,400 |
2011/08/17 | 770 | 771 | 764 | 770 | 72,000 |
2011/08/16 | 778 | 778 | 768 | 770 | 284,700 |
2011/08/15 | 770 | 779 | 764 | 770 | 108,600 |
2011/08/12 | 777 | 778 | 758 | 759 | 179,300 |
2011/08/11 | 755 | 765 | 753 | 765 | 190,500 |
2011/08/10 | 779 | 779 | 767 | 770 | 397,900 |
2011/08/09 | 753 | 763 | 737 | 763 | 1,028,800 |
2011/08/08 | 783 | 785 | 773 | 777 | 462,200 |
2011/08/05 | 799 | 799 | 785 | 794 | 950,600 |
2011/08/04 | 822 | 828 | 818 | 818 | 485,600 |
2011/08/03 | 828 | 828 | 817 | 819 | 355,600 |
2011/08/02 | 835 | 838 | 834 | 837 | 266,300 |
2011/08/01 | 838 | 850 | 838 | 845 | 157,300 |
2011/07/29 | 836 | 840 | 834 | 834 | 206,400 |
2011/07/28 | 840 | 844 | 838 | 840 | 199,600 |
2011/07/27 | 853 | 853 | 847 | 852 | 151,200 |
2011/07/26 | 856 | 862 | 854 | 858 | 99,000 |
2011/07/25 | 859 | 859 | 853 | 853 | 45,700 |
2011/07/22 | 860 | 862 | 857 | 861 | 114,400 |
2011/07/21 | 853 | 853 | 850 | 852 | 185,000 |
2011/07/20 | 854 | 857 | 851 | 851 | 130,300 |
2011/07/19 | 850 | 851 | 845 | 846 | 91,200 |
2011/07/15 | 846 | 853 | 846 | 853 | 67,000 |
2011/07/14 | 852 | 854 | 847 | 850 | 426,000 |
2011/07/13 | 846 | 854 | 846 | 853 | 390,500 |
2011/07/12 | 857 | 857 | 848 | 848 | 416,500 |
2011/07/11 | 860 | 866 | 860 | 863 | 62,300 |
2011/07/08 | 866 | 871 | 866 | 868 | 909,200 |
2011/07/07 | 860 | 865 | 860 | 861 | 325,100 |
2011/07/06 | 858 | 865 | 855 | 865 | 93,700 |
2011/07/05 | 873 | 875 | 871 | 873 | 619,500 |
2011/07/04 | 866 | 874 | 866 | 872 | 775,700 |
2011/07/01 | 864 | 865 | 860 | 862 | 452,300 |
2011/06/30 | 855 | 857 | 852 | 857 | 256,900 |
2011/06/29 | 845 | 853 | 845 | 853 | 1,185,500 |
2011/06/28 | 838 | 842 | 836 | 836 | 50,200 |
2011/06/27 | 837 | 838 | 831 | 832 | 239,800 |
2011/06/24 | 834 | 841 | 834 | 841 | 377,700 |
2011/06/23 | 831 | 837 | 829 | 833 | 167,100 |
2011/06/22 | 827 | 837 | 827 | 837 | 324,800 |
2011/06/21 | 818 | 822 | 816 | 821 | 451,900 |
2011/06/20 | 814 | 819 | 813 | 814 | 631,500 |
2011/06/17 | 821 | 823 | 809 | 810 | 2,280,800 |
2011/06/16 | 822 | 827 | 819 | 819 | 70,100 |
2011/06/15 | 835 | 835 | 829 | 832 | 38,900 |
2011/06/14 | 818 | 830 | 818 | 829 | 301,900 |
2011/06/13 | 817 | 819 | 814 | 818 | 57,200 |
2011/06/10 | 827 | 831 | 821 | 822 | 283,300 |
2011/06/09 | 817 | 819 | 814 | 819 | 858,900 |
2011/06/08 | 817 | 822 | 817 | 822 | 86,500 |
2011/06/07 | 813 | 821 | 812 | 821 | 148,400 |
2011/06/06 | 822 | 823 | 813 | 815 | 1,005,400 |
2011/06/03 | 830 | 834 | 822 | 822 | 390,500 |
2011/06/02 | 833 | 833 | 829 | 833 | 393,400 |
2011/06/01 | 848 | 848 | 841 | 845 | 435,900 |
2011/05/31 | 830 | 846 | 829 | 846 | 228,600 |
2011/05/30 | 827 | 832 | 825 | 828 | 336,200 |
2011/05/27 | 830 | 836 | 829 | 832 | 27,800 |
2011/05/26 | 828 | 834 | 828 | 832 | 138,100 |
2011/05/25 | 826 | 829 | 823 | 823 | 121,800 |
2011/05/24 | 820 | 826 | 820 | 826 | 65,600 |
2011/05/23 | 833 | 833 | 823 | 825 | 376,000 |
2011/05/20 | 838 | 841 | 834 | 834 | 225,800 |
2011/05/19 | 847 | 848 | 837 | 837 | 90,300 |
2011/05/18 | 839 | 845 | 837 | 845 | 109,700 |
2011/05/17 | 835 | 836 | 831 | 835 | 417,300 |
2011/05/16 | 837 | 843 | 835 | 837 | 352,500 |
2011/05/13 | 862 | 862 | 840 | 848 | 547,200 |
2011/05/12 | 858 | 862 | 856 | 856 | 304,000 |
2011/05/11 | 870 | 870 | 863 | 863 | 143,500 |
2011/05/10 | 864 | 865 | 857 | 864 | 255,000 |
2011/05/09 | 864 | 865 | 857 | 859 | 23,300 |
2011/05/06 | 858 | 864 | 857 | 864 | 140,700 |
2011/05/02 | 870 | 874 | 867 | 873 | 270,800 |
2011/04/28 | 850 | 858 | 849 | 856 | 857,700 |
2011/04/27 | 845 | 850 | 843 | 845 | 583,500 |
2011/04/26 | 844 | 844 | 838 | 841 | 345,900 |
2011/04/25 | 849 | 854 | 846 | 846 | 303,800 |
2011/04/22 | 842 | 851 | 842 | 847 | 417,000 |
2011/04/21 | 850 | 850 | 844 | 847 | 37,700 |
2011/04/20 | 844 | 845 | 840 | 842 | 95,000 |
2011/04/19 | 835 | 837 | 830 | 832 | 712,800 |
2011/04/18 | 847 | 849 | 843 | 843 | 95,200 |
2011/04/15 | 850 | 851 | 847 | 847 | 144,800 |
2011/04/14 | 845 | 854 | 845 | 852 | 370,600 |
2011/04/13 | 840 | 851 | 840 | 851 | 444,200 |
2011/04/12 | 848 | 849 | 842 | 844 | 455,800 |
2011/04/11 | 859 | 862 | 856 | 858 | 700,100 |
2011/04/08 | 842 | 862 | 840 | 859 | 1,272,500 |
2011/04/07 | 853 | 857 | 848 | 848 | 685,100 |
2011/04/06 | 856 | 860 | 842 | 845 | 848,300 |
2011/04/05 | 869 | 869 | 848 | 855 | 608,300 |
2011/04/04 | 874 | 875 | 865 | 865 | 240,800 |
2011/04/01 | 879 | 880 | 869 | 870 | 800,300 |
2011/03/31 | 879 | 879 | 869 | 875 | 274,900 |
2011/03/30 | 859 | 871 | 856 | 871 | 356,800 |
2011/03/29 | 854 | 860 | 845 | 856 | 389,800 |
2011/03/28 | 854 | 857 | 849 | 854 | 633,400 |
2011/03/25 | 863 | 863 | 849 | 854 | 341,300 |
2011/03/24 | 857 | 861 | 850 | 852 | 185,200 |
2011/03/23 | 866 | 866 | 852 | 859 | 901,000 |
2011/03/22 | 861 | 868 | 855 | 866 | 2,984,600 |
2011/03/18 | 817 | 831 | 817 | 825 | 1,479,900 |
2011/03/17 | 782 | 818 | 780 | 811 | 1,229,900 |
2011/03/16 | 787 | 813 | 783 | 812 | 513,500 |
2011/03/15 | 814 | 815 | 701 | 772 | 648,000 |
2011/03/14 | 857 | 870 | 818 | 844 | 1,826,100 |
2011/03/11 | 917 | 923 | 912 | 914 | 456,900 |
2011/03/10 | 936 | 938 | 926 | 927 | 192,900 |
2011/03/09 | 945 | 947 | 939 | 941 | 1,003,900 |
2011/03/08 | 937 | 942 | 936 | 936 | 74,400 |
2011/03/07 | 947 | 947 | 936 | 940 | 189,000 |
2011/03/04 | 959 | 960 | 950 | 952 | 149,300 |
2011/03/03 | 943 | 947 | 942 | 946 | 126,900 |
2011/03/02 | 946 | 950 | 939 | 941 | 2,471,300 |
2011/03/01 | 954 | 961 | 953 | 961 | 98,500 |
2011/02/28 | 937 | 950 | 934 | 948 | 57,500 |
2011/02/25 | 935 | 940 | 933 | 938 | 49,700 |
2011/02/24 | 942 | 942 | 931 | 934 | 653,000 |
2011/02/23 | 947 | 956 | 945 | 946 | 350,800 |
2011/02/22 | 964 | 966 | 953 | 954 | 684,800 |
2011/02/21 | 971 | 972 | 966 | 970 | 201,400 |
2011/02/18 | 971 | 972 | 969 | 970 | 221,000 |
2011/02/17 | 967 | 973 | 967 | 970 | 418,400 |
2011/02/16 | 960 | 968 | 960 | 965 | 166,300 |
2011/02/15 | 959 | 961 | 956 | 960 | 1,170,300 |
2011/02/14 | 950 | 956 | 950 | 956 | 513,900 |
2011/02/10 | 941 | 944 | 939 | 944 | 26,200 |
2011/02/09 | 946 | 948 | 939 | 940 | 876,800 |
2011/02/08 | 943 | 943 | 939 | 943 | 96,300 |
2011/02/07 | 939 | 941 | 936 | 937 | 276,700 |
2011/02/04 | 934 | 938 | 931 | 931 | 1,352,600 |
2011/02/03 | 928 | 928 | 924 | 924 | 117,500 |
2011/02/02 | 918 | 929 | 918 | 927 | 143,100 |
2011/02/01 | 912 | 913 | 908 | 911 | 35,900 |
2011/01/31 | 907 | 910 | 901 | 907 | 119,000 |
2011/01/28 | 926 | 926 | 915 | 917 | 53,500 |
2011/01/27 | 924 | 928 | 920 | 927 | 91,500 |
2011/01/26 | 923 | 924 | 920 | 920 | 254,600 |
2011/01/25 | 918 | 929 | 917 | 926 | 82,600 |
2011/01/24 | 910 | 916 | 907 | 916 | 100,100 |
2011/01/21 | 929 | 929 | 906 | 910 | 409,700 |
2011/01/20 | 932 | 932 | 924 | 924 | 776,400 |
2011/01/19 | 931 | 936 | 930 | 934 | 410,000 |
2011/01/18 | 925 | 931 | 923 | 929 | 307,600 |
2011/01/17 | 935 | 935 | 925 | 925 | 117,000 |
2011/01/14 | 932 | 934 | 928 | 929 | 74,900 |
2011/01/13 | 935 | 936 | 932 | 934 | 298,300 |
2011/01/12 | 929 | 932 | 926 | 927 | 228,800 |
2011/01/11 | 922 | 926 | 920 | 925 | 117,000 |
2011/01/07 | 921 | 925 | 920 | 923 | 142,600 |
2011/01/06 | 920 | 921 | 917 | 921 | 349,300 |
2011/01/05 | 909 | 911 | 906 | 907 | 67,200 |
2011/01/04 | 903 | 910 | 903 | 910 | 176,100 |