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 |
---|---|---|---|---|---|
2012/12/28 | 864 | 868 | 860 | 864 | 1,046,800 |
2012/12/27 | 855 | 865 | 855 | 859 | 252,300 |
2012/12/26 | 844 | 854 | 844 | 852 | 341,500 |
2012/12/25 | 850 | 853 | 841 | 841 | 657,400 |
2012/12/21 | 850 | 854 | 834 | 836 | 1,004,400 |
2012/12/20 | 838 | 850 | 838 | 843 | 508,700 |
2012/12/19 | 833 | 845 | 832 | 843 | 1,428,600 |
2012/12/18 | 817 | 825 | 815 | 822 | 1,009,800 |
2012/12/17 | 817 | 818 | 812 | 812 | 303,800 |
2012/12/14 | 804 | 807 | 801 | 807 | 207,400 |
2012/12/13 | 801 | 807 | 801 | 802 | 961,800 |
2012/12/12 | 794 | 797 | 794 | 794 | 190,300 |
2012/12/11 | 790 | 791 | 788 | 791 | 219,700 |
2012/12/10 | 799 | 799 | 791 | 791 | 576,400 |
2012/12/07 | 794 | 796 | 793 | 793 | 116,500 |
2012/12/06 | 791 | 795 | 791 | 794 | 765,800 |
2012/12/05 | 782 | 790 | 782 | 786 | 390,000 |
2012/12/04 | 783 | 788 | 783 | 787 | 548,400 |
2012/12/03 | 787 | 791 | 785 | 785 | 202,800 |
2012/11/30 | 788 | 790 | 783 | 783 | 266,200 |
2012/11/29 | 782 | 784 | 781 | 783 | 47,000 |
2012/11/28 | 784 | 785 | 776 | 777 | 666,000 |
2012/11/27 | 782 | 788 | 782 | 787 | 559,400 |
2012/11/26 | 790 | 792 | 785 | 785 | 563,400 |
2012/11/22 | 780 | 782 | 778 | 780 | 514,100 |
2012/11/21 | 771 | 774 | 768 | 771 | 399,800 |
2012/11/20 | 769 | 772 | 765 | 766 | 237,000 |
2012/11/19 | 766 | 769 | 765 | 766 | 320,300 |
2012/11/16 | 746 | 757 | 746 | 757 | 1,026,100 |
2012/11/15 | 733 | 743 | 729 | 743 | 156,800 |
2012/11/14 | 729 | 729 | 725 | 725 | 694,100 |
2012/11/13 | 727 | 729 | 723 | 728 | 396,200 |
2012/11/12 | 731 | 732 | 727 | 727 | 557,700 |
2012/11/09 | 735 | 736 | 732 | 734 | 129,700 |
2012/11/08 | 744 | 744 | 738 | 739 | 686,600 |
2012/11/07 | 755 | 755 | 747 | 749 | 233,600 |
2012/11/06 | 749 | 749 | 747 | 748 | 96,900 |
2012/11/05 | 753 | 755 | 749 | 750 | 62,500 |
2012/11/02 | 756 | 756 | 754 | 755 | 86,200 |
2012/11/01 | 749 | 749 | 742 | 746 | 69,300 |
2012/10/31 | 743 | 750 | 742 | 745 | 374,900 |
2012/10/30 | 745 | 749 | 737 | 737 | 402,100 |
2012/10/29 | 750 | 750 | 742 | 743 | 63,300 |
2012/10/26 | 759 | 759 | 744 | 744 | 54,400 |
2012/10/25 | 749 | 756 | 746 | 756 | 102,200 |
2012/10/24 | 744 | 754 | 744 | 746 | 176,000 |
2012/10/23 | 761 | 761 | 750 | 752 | 113,200 |
2012/10/22 | 750 | 759 | 749 | 756 | 326,400 |
2012/10/19 | 756 | 759 | 754 | 757 | 61,000 |
2012/10/18 | 749 | 758 | 749 | 756 | 601,900 |
2012/10/17 | 742 | 747 | 742 | 743 | 420,200 |
2012/10/16 | 735 | 737 | 732 | 735 | 48,400 |
2012/10/15 | 721 | 729 | 719 | 726 | 98,700 |
2012/10/12 | 718 | 725 | 718 | 721 | 126,200 |
2012/10/11 | 715 | 723 | 715 | 717 | 232,000 |
2012/10/10 | 723 | 723 | 720 | 722 | 187,600 |
2012/10/09 | 736 | 739 | 732 | 734 | 97,200 |
2012/10/05 | 743 | 743 | 737 | 740 | 168,700 |
2012/10/04 | 736 | 743 | 733 | 739 | 61,700 |
2012/10/03 | 735 | 736 | 730 | 732 | 91,800 |
2012/10/02 | 740 | 740 | 736 | 736 | 560,600 |
2012/10/01 | 735 | 736 | 732 | 735 | 229,600 |
2012/09/28 | 753 | 753 | 738 | 739 | 307,200 |
2012/09/27 | 744 | 752 | 743 | 751 | 84,000 |
2012/09/26 | 744 | 751 | 727 | 747 | 58,500 |
2012/09/25 | 746 | 754 | 746 | 754 | 382,400 |
2012/09/24 | 751 | 753 | 749 | 750 | 894,900 |
2012/09/21 | 756 | 757 | 752 | 755 | 166,400 |
2012/09/20 | 755 | 761 | 750 | 751 | 123,200 |
2012/09/19 | 762 | 767 | 754 | 760 | 252,300 |
2012/09/18 | 767 | 767 | 752 | 757 | 599,000 |
2012/09/14 | 750 | 756 | 748 | 752 | 189,200 |
2012/09/13 | 737 | 743 | 736 | 741 | 226,900 |
2012/09/12 | 728 | 740 | 728 | 740 | 204,200 |
2012/09/11 | 733 | 733 | 726 | 727 | 4,024,700 |
2012/09/10 | 736 | 736 | 729 | 735 | 132,900 |
2012/09/07 | 730 | 731 | 725 | 731 | 266,200 |
2012/09/06 | 719 | 719 | 712 | 715 | 122,800 |
2012/09/05 | 722 | 722 | 715 | 715 | 294,100 |
2012/09/04 | 725 | 726 | 720 | 722 | 122,000 |
2012/09/03 | 730 | 734 | 724 | 725 | 615,800 |
2012/08/31 | 735 | 736 | 728 | 728 | 326,500 |
2012/08/30 | 746 | 746 | 740 | 740 | 144,700 |
2012/08/29 | 743 | 748 | 743 | 748 | 112,500 |
2012/08/28 | 756 | 756 | 740 | 743 | 1,087,900 |
2012/08/27 | 757 | 759 | 754 | 755 | 106,600 |
2012/08/24 | 755 | 755 | 752 | 753 | 97,600 |
2012/08/23 | 755 | 763 | 754 | 762 | 737,100 |
2012/08/22 | 760 | 762 | 755 | 758 | 182,800 |
2012/08/21 | 761 | 764 | 761 | 762 | 50,300 |
2012/08/20 | 767 | 767 | 760 | 761 | 83,800 |
2012/08/17 | 758 | 762 | 756 | 761 | 61,000 |
2012/08/16 | 748 | 756 | 748 | 755 | 1,474,400 |
2012/08/15 | 749 | 749 | 739 | 746 | 65,600 |
2012/08/14 | 746 | 749 | 743 | 747 | 137,300 |
2012/08/13 | 742 | 744 | 742 | 743 | 182,600 |
2012/08/10 | 747 | 748 | 739 | 744 | 216,400 |
2012/08/09 | 741 | 748 | 740 | 747 | 205,600 |
2012/08/08 | 750 | 750 | 740 | 742 | 690,900 |
2012/08/07 | 733 | 741 | 732 | 740 | 67,700 |
2012/08/06 | 734 | 735 | 731 | 731 | 242,600 |
2012/08/03 | 717 | 721 | 716 | 720 | 301,100 |
2012/08/02 | 725 | 734 | 725 | 728 | 613,900 |
2012/08/01 | 726 | 728 | 724 | 726 | 969,100 |
2012/07/31 | 723 | 735 | 723 | 733 | 141,100 |
2012/07/30 | 730 | 732 | 723 | 727 | 139,700 |
2012/07/27 | 720 | 723 | 718 | 722 | 205,100 |
2012/07/26 | 708 | 713 | 703 | 713 | 703,900 |
2012/07/25 | 710 | 710 | 700 | 702 | 301,300 |
2012/07/24 | 717 | 719 | 711 | 714 | 165,900 |
2012/07/23 | 724 | 725 | 718 | 719 | 238,000 |
2012/07/20 | 741 | 743 | 729 | 732 | 186,800 |
2012/07/19 | 744 | 747 | 742 | 743 | 1,045,800 |
2012/07/18 | 742 | 744 | 737 | 737 | 79,400 |
2012/07/17 | 744 | 746 | 738 | 738 | 96,500 |
2012/07/13 | 742 | 747 | 740 | 743 | 64,900 |
2012/07/12 | 754 | 754 | 743 | 743 | 475,400 |
2012/07/11 | 754 | 754 | 750 | 754 | 108,700 |
2012/07/10 | 762 | 766 | 755 | 755 | 393,300 |
2012/07/09 | 770 | 770 | 762 | 762 | 733,600 |
2012/07/06 | 771 | 773 | 765 | 769 | 73,700 |
2012/07/05 | 774 | 778 | 773 | 774 | 178,100 |
2012/07/04 | 785 | 785 | 774 | 774 | 495,700 |
2012/07/03 | 781 | 789 | 781 | 789 | 2,806,400 |
2012/07/02 | 790 | 790 | 779 | 779 | 454,000 |
2012/06/29 | 764 | 782 | 764 | 779 | 2,030,500 |
2012/06/28 | 761 | 769 | 761 | 766 | 621,100 |
2012/06/27 | 751 | 755 | 747 | 755 | 472,600 |
2012/06/26 | 751 | 753 | 743 | 748 | 100,500 |
2012/06/25 | 763 | 764 | 753 | 753 | 210,600 |
2012/06/22 | 756 | 763 | 755 | 760 | 128,100 |
2012/06/21 | 760 | 765 | 758 | 762 | 288,900 |
2012/06/20 | 749 | 757 | 749 | 754 | 76,500 |
2012/06/19 | 745 | 748 | 742 | 742 | 53,000 |
2012/06/18 | 752 | 752 | 747 | 748 | 423,500 |
2012/06/15 | 738 | 739 | 733 | 733 | 87,100 |
2012/06/14 | 732 | 736 | 731 | 734 | 114,000 |
2012/06/13 | 733 | 737 | 732 | 735 | 152,900 |
2012/06/12 | 731 | 735 | 726 | 731 | 149,500 |
2012/06/11 | 741 | 743 | 736 | 738 | 131,200 |
2012/06/08 | 738 | 738 | 723 | 726 | 221,300 |
2012/06/07 | 735 | 740 | 735 | 738 | 254,100 |
2012/06/06 | 720 | 728 | 718 | 726 | 446,400 |
2012/06/05 | 706 | 718 | 706 | 717 | 202,800 |
2012/06/04 | 705 | 705 | 701 | 704 | 845,000 |
2012/06/01 | 722 | 723 | 717 | 717 | 323,900 |
2012/05/31 | 725 | 728 | 721 | 727 | 628,500 |
2012/05/30 | 733 | 735 | 727 | 733 | 194,600 |
2012/05/29 | 729 | 737 | 724 | 737 | 572,000 |
2012/05/28 | 733 | 733 | 728 | 731 | 1,378,300 |
2012/05/25 | 734 | 734 | 728 | 729 | 288,000 |
2012/05/24 | 729 | 733 | 725 | 730 | 201,800 |
2012/05/23 | 739 | 740 | 729 | 732 | 582,700 |
2012/05/22 | 741 | 743 | 740 | 740 | 232,300 |
2012/05/21 | 734 | 738 | 732 | 733 | 96,600 |
2012/05/18 | 743 | 743 | 732 | 734 | 1,405,400 |
2012/05/17 | 749 | 757 | 743 | 755 | 103,700 |
2012/05/16 | 756 | 756 | 745 | 746 | 267,700 |
2012/05/15 | 761 | 762 | 752 | 758 | 1,120,900 |
2012/05/14 | 767 | 772 | 765 | 766 | 197,500 |
2012/05/11 | 774 | 777 | 766 | 766 | 372,600 |
2012/05/10 | 771 | 780 | 771 | 775 | 3,142,500 |
2012/05/09 | 779 | 780 | 772 | 774 | 593,300 |
2012/05/08 | 785 | 787 | 783 | 785 | 951,000 |
2012/05/07 | 781 | 785 | 778 | 783 | 1,620,300 |
2012/05/02 | 801 | 805 | 799 | 800 | 672,500 |
2012/05/01 | 807 | 811 | 798 | 798 | 229,900 |
2012/04/27 | 822 | 829 | 809 | 814 | 630,900 |
2012/04/26 | 825 | 826 | 818 | 819 | 28,400 |
2012/04/25 | 822 | 822 | 817 | 817 | 52,200 |
2012/04/24 | 820 | 820 | 811 | 812 | 129,000 |
2012/04/23 | 824 | 828 | 818 | 819 | 31,300 |
2012/04/20 | 824 | 824 | 820 | 820 | 55,600 |
2012/04/19 | 822 | 826 | 822 | 823 | 41,300 |
2012/04/18 | 827 | 831 | 825 | 828 | 245,200 |
2012/04/17 | 815 | 816 | 812 | 812 | 89,600 |
2012/04/16 | 825 | 825 | 814 | 814 | 367,700 |
2012/04/13 | 827 | 828 | 824 | 824 | 321,800 |
2012/04/12 | 816 | 820 | 814 | 819 | 218,700 |
2012/04/11 | 810 | 818 | 810 | 817 | 1,438,200 |
2012/04/10 | 824 | 831 | 821 | 822 | 290,800 |
2012/04/09 | 827 | 829 | 822 | 824 | 373,200 |
2012/04/06 | 837 | 839 | 834 | 834 | 174,300 |
2012/04/05 | 836 | 844 | 834 | 842 | 436,800 |
2012/04/04 | 861 | 862 | 844 | 846 | 439,900 |
2012/04/03 | 863 | 863 | 859 | 859 | 83,400 |
2012/04/02 | 868 | 874 | 865 | 867 | 152,400 |
2012/03/30 | 867 | 868 | 862 | 866 | 763,900 |
2012/03/29 | 869 | 871 | 866 | 867 | 307,700 |
2012/03/28 | 874 | 877 | 869 | 874 | 1,507,400 |
2012/03/27 | 865 | 873 | 864 | 872 | 564,700 |
2012/03/26 | 856 | 856 | 852 | 852 | 1,069,500 |
2012/03/23 | 855 | 856 | 852 | 854 | 181,300 |
2012/03/22 | 860 | 865 | 858 | 862 | 492,500 |
2012/03/21 | 868 | 868 | 860 | 861 | 498,400 |
2012/03/19 | 869 | 872 | 868 | 869 | 678,900 |
2012/03/16 | 865 | 868 | 863 | 868 | 407,200 |
2012/03/15 | 863 | 867 | 860 | 863 | 173,500 |
2012/03/14 | 864 | 864 | 858 | 858 | 266,500 |
2012/03/13 | 848 | 855 | 846 | 846 | 560,800 |
2012/03/12 | 853 | 855 | 847 | 848 | 473,900 |
2012/03/09 | 851 | 855 | 844 | 849 | 3,715,200 |
2012/03/08 | 833 | 840 | 832 | 840 | 244,100 |
2012/03/07 | 816 | 824 | 816 | 823 | 207,600 |
2012/03/06 | 835 | 836 | 826 | 829 | 105,600 |
2012/03/05 | 838 | 841 | 832 | 832 | 420,500 |
2012/03/02 | 841 | 842 | 834 | 838 | 217,300 |
2012/03/01 | 840 | 846 | 829 | 831 | 434,600 |
2012/02/29 | 844 | 848 | 834 | 834 | 1,558,200 |
2012/02/28 | 829 | 841 | 826 | 841 | 370,400 |
2012/02/27 | 840 | 845 | 836 | 838 | 1,355,500 |
2012/02/24 | 830 | 835 | 830 | 835 | 219,400 |
2012/02/23 | 827 | 832 | 821 | 830 | 242,100 |
2012/02/22 | 817 | 827 | 816 | 827 | 676,800 |
2012/02/21 | 818 | 822 | 816 | 818 | 253,600 |
2012/02/20 | 824 | 825 | 817 | 819 | 254,800 |
2012/02/17 | 813 | 816 | 810 | 810 | 138,700 |
2012/02/16 | 802 | 806 | 799 | 801 | 161,700 |
2012/02/15 | 791 | 806 | 791 | 804 | 1,224,900 |
2012/02/14 | 781 | 788 | 779 | 786 | 702,200 |
2012/02/13 | 779 | 784 | 779 | 783 | 61,600 |
2012/02/10 | 787 | 787 | 779 | 779 | 617,400 |
2012/02/09 | 781 | 786 | 778 | 784 | 318,300 |
2012/02/08 | 777 | 782 | 776 | 782 | 531,200 |
2012/02/07 | 768 | 774 | 768 | 774 | 126,200 |
2012/02/06 | 771 | 773 | 769 | 769 | 372,700 |
2012/02/03 | 761 | 764 | 761 | 763 | 79,800 |
2012/02/02 | 763 | 767 | 763 | 764 | 317,900 |
2012/02/01 | 754 | 762 | 754 | 758 | 92,600 |
2012/01/31 | 758 | 760 | 754 | 754 | 196,400 |
2012/01/30 | 760 | 762 | 757 | 757 | 47,000 |
2012/01/27 | 765 | 767 | 761 | 763 | 66,400 |
2012/01/26 | 770 | 770 | 764 | 765 | 222,300 |
2012/01/25 | 761 | 769 | 761 | 767 | 140,600 |
2012/01/24 | 760 | 760 | 757 | 757 | 49,400 |
2012/01/23 | 757 | 759 | 755 | 757 | 86,800 |
2012/01/20 | 752 | 758 | 750 | 757 | 357,400 |
2012/01/19 | 738 | 744 | 738 | 741 | 261,200 |
2012/01/18 | 731 | 740 | 729 | 734 | 157,300 |
2012/01/17 | 728 | 732 | 727 | 731 | 58,400 |
2012/01/16 | 729 | 729 | 722 | 725 | 174,000 |
2012/01/13 | 732 | 736 | 732 | 736 | 134,900 |
2012/01/12 | 731 | 732 | 726 | 726 | 97,600 |
2012/01/11 | 736 | 736 | 732 | 733 | 277,800 |
2012/01/10 | 733 | 737 | 732 | 732 | 101,600 |
2012/01/06 | 737 | 737 | 727 | 729 | 322,200 |
2012/01/05 | 740 | 741 | 738 | 738 | 94,100 |
2012/01/04 | 741 | 745 | 740 | 744 | 875,500 |