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
2019/12/30 1,772 1,772 1,762 1,767 91,100
2019/12/27 1,779 1,783 1,777 1,780 110,900
2019/12/26 1,764 1,773 1,764 1,773 96,600
2019/12/25 1,770 1,770 1,762 1,764 116,500
2019/12/24 1,773 1,775 1,768 1,771 83,700
2019/12/23 1,781 1,781 1,769 1,772 200,100
2019/12/20 1,779 1,780 1,769 1,776 78,100
2019/12/19 1,779 1,784 1,774 1,779 193,400
2019/12/18 1,787 1,789 1,779 1,781 426,200
2019/12/17 1,788 1,790 1,781 1,790 81,700
2019/12/16 1,779 1,784 1,779 1,780 97,100
2019/12/13 1,784 1,793 1,779 1,782 739,200
2019/12/12 1,761 1,762 1,750 1,755 83,000
2019/12/11 1,762 1,763 1,754 1,757 48,200
2019/12/10 1,762 1,766 1,761 1,762 65,200
2019/12/09 1,768 1,768 1,755 1,765 99,300
2019/12/06 1,755 1,758 1,753 1,756 38,900
2019/12/05 1,752 1,756 1,749 1,753 102,900
2019/12/04 1,736 1,745 1,735 1,743 477,400
2019/12/03 1,736 1,748 1,734 1,748 112,200
2019/12/02 1,747 1,759 1,747 1,756 181,300
2019/11/29 1,752 1,755 1,738 1,738 107,300
2019/11/28 1,752 1,755 1,745 1,750 71,500
2019/11/27 1,751 1,756 1,751 1,752 239,900
2019/11/26 1,753 1,761 1,746 1,747 158,800
2019/11/25 1,743 1,748 1,741 1,745 67,500
2019/11/22 1,731 1,740 1,730 1,733 62,300
2019/11/21 1,726 1,732 1,706 1,730 140,800
2019/11/20 1,729 1,738 1,724 1,731 147,500
2019/11/19 1,739 1,741 1,733 1,737 99,600
2019/11/18 1,737 1,744 1,734 1,744 280,800
2019/11/15 1,727 1,740 1,726 1,740 56,100
2019/11/14 1,739 1,741 1,720 1,725 128,100
2019/11/13 1,747 1,749 1,741 1,742 43,400
2019/11/12 1,744 1,753 1,741 1,752 224,600
2019/11/11 1,749 1,753 1,744 1,744 147,700
2019/11/08 1,757 1,757 1,740 1,743 373,600
2019/11/07 1,734 1,741 1,734 1,741 97,500
2019/11/06 1,741 1,741 1,730 1,737 234,400
2019/11/05 1,728 1,739 1,724 1,735 513,200
2019/11/01 1,695 1,707 1,695 1,706 121,000
2019/10/31 1,706 1,710 1,700 1,706 186,600
2019/10/30 1,704 1,707 1,700 1,705 177,300
2019/10/29 1,697 1,705 1,697 1,702 457,300
2019/10/28 1,691 1,691 1,688 1,688 64,000
2019/10/25 1,687 1,688 1,682 1,688 98,600
2019/10/24 1,687 1,689 1,683 1,683 153,200
2019/10/23 1,673 1,679 1,659 1,679 41,400
2019/10/21 1,665 1,670 1,665 1,668 73,800
2019/10/18 1,666 1,673 1,659 1,661 92,700
2019/10/17 1,667 1,670 1,663 1,663 58,800
2019/10/16 1,677 1,686 1,667 1,672 391,700
2019/10/15 1,655 1,663 1,654 1,661 344,100
2019/10/11 1,636 1,636 1,627 1,635 349,200
2019/10/10 1,618 1,621 1,604 1,621 120,900
2019/10/09 1,607 1,621 1,607 1,621 68,400
2019/10/08 1,619 1,627 1,619 1,626 54,700
2019/10/07 1,615 1,616 1,607 1,611 69,400
2019/10/04 1,602 1,612 1,598 1,612 88,500
2019/10/03 1,605 1,608 1,599 1,606 59,400
2019/10/02 1,627 1,636 1,627 1,636 133,700
2019/10/01 1,633 1,647 1,633 1,642 74,800
2019/09/30 1,631 1,635 1,621 1,627 158,900
2019/09/27 1,651 1,651 1,629 1,644 274,200
2019/09/26 1,658 1,660 1,642 1,643 334,600
2019/09/25 1,639 1,645 1,635 1,643 173,400
2019/09/24 1,642 1,653 1,642 1,648 126,100
2019/09/20 1,646 1,649 1,637 1,637 100,300
2019/09/19 1,637 1,651 1,635 1,641 103,300
2019/09/18 1,636 1,638 1,626 1,632 811,000
2019/09/17 1,631 1,643 1,626 1,638 141,100
2019/09/13 1,626 1,635 1,618 1,635 190,300
2019/09/12 1,617 1,624 1,612 1,620 156,900
2019/09/11 1,587 1,607 1,587 1,606 99,600
2019/09/10 1,578 1,584 1,578 1,582 114,000
2019/09/09 1,561 1,575 1,560 1,575 113,900
2019/09/06 1,562 1,564 1,558 1,561 299,000
2019/09/05 1,538 1,564 1,538 1,557 99,800
2019/09/04 1,527 1,533 1,523 1,530 121,600
2019/09/03 1,524 1,536 1,524 1,533 91,100
2019/09/02 1,528 1,531 1,526 1,529 53,700
2019/08/30 1,526 1,535 1,524 1,535 34,400
2019/08/29 1,512 1,513 1,503 1,513 48,300
2019/08/28 1,511 1,514 1,509 1,512 95,000
2019/08/27 1,513 1,516 1,509 1,510 38,900
2019/08/26 1,488 1,502 1,485 1,501 142,900
2019/08/23 1,520 1,524 1,520 1,524 86,300
2019/08/22 1,523 1,524 1,516 1,520 36,600
2019/08/21 1,513 1,519 1,513 1,519 168,700
2019/08/20 1,520 1,529 1,519 1,529 76,600
2019/08/19 1,518 1,520 1,513 1,516 73,400
2019/08/16 1,499 1,510 1,497 1,508 82,200
2019/08/15 1,492 1,506 1,487 1,505 179,400
2019/08/14 1,524 1,524 1,516 1,521 60,900
2019/08/13 1,511 1,511 1,503 1,509 59,800
2019/08/09 1,532 1,533 1,525 1,526 36,000
2019/08/08 1,519 1,527 1,514 1,521 89,600
2019/08/07 1,519 1,524 1,513 1,522 38,800
2019/08/06 1,480 1,523 1,478 1,522 493,400
2019/08/05 1,541 1,542 1,510 1,528 210,500
2019/08/02 1,563 1,567 1,548 1,554 176,600
2019/08/01 1,580 1,591 1,575 1,590 88,200
2019/07/31 1,586 1,592 1,585 1,589 46,400
2019/07/30 1,595 1,603 1,594 1,600 548,700
2019/07/29 1,591 1,593 1,586 1,592 26,400
2019/07/26 1,594 1,596 1,587 1,596 97,000
2019/07/25 1,602 1,604 1,600 1,602 75,800
2019/07/24 1,600 1,600 1,595 1,598 39,800
2019/07/23 1,578 1,596 1,578 1,593 921,700
2019/07/22 1,583 1,584 1,577 1,579 42,100
2019/07/19 1,561 1,589 1,560 1,585 111,600
2019/07/18 1,581 1,581 1,553 1,557 97,900
2019/07/17 1,587 1,592 1,583 1,590 49,300
2019/07/16 1,596 1,597 1,588 1,593 77,600
2019/07/12 1,608 1,608 1,597 1,600 98,800
2019/07/11 1,598 1,604 1,595 1,603 232,100
2019/07/10 1,590 1,598 1,588 1,596 38,100
2019/07/09 1,604 1,610 1,594 1,598 63,200
2019/07/08 1,611 1,611 1,600 1,602 59,300
2019/07/05 1,614 1,617 1,611 1,615 72,100
2019/07/04 1,609 1,614 1,609 1,614 159,500
2019/07/03 1,637 1,638 1,628 1,636 426,000
2019/07/02 1,641 1,648 1,641 1,646 254,500
2019/07/01 1,634 1,643 1,625 1,643 183,500
2019/06/28 1,606 1,611 1,600 1,606 68,600
2019/06/27 1,592 1,609 1,592 1,609 121,900
2019/06/26 1,591 1,595 1,587 1,589 38,900
2019/06/25 1,599 1,608 1,594 1,596 63,400
2019/06/24 1,597 1,603 1,594 1,602 36,700
2019/06/21 1,612 1,612 1,596 1,599 162,500
2019/06/20 1,614 1,616 1,609 1,614 51,100
2019/06/19 1,601 1,610 1,601 1,609 167,600
2019/06/18 1,594 1,594 1,578 1,582 130,600
2019/06/17 1,595 1,600 1,593 1,593 36,800
2019/06/14 1,598 1,601 1,588 1,600 66,600
2019/06/13 1,598 1,601 1,585 1,594 75,900
2019/06/12 1,610 1,615 1,608 1,609 26,200
2019/06/11 1,606 1,617 1,605 1,616 46,300
2019/06/10 1,600 1,609 1,599 1,608 188,400
2019/06/07 1,582 1,586 1,578 1,586 50,600
2019/06/06 1,578 1,585 1,577 1,579 26,900
2019/06/05 1,576 1,584 1,573 1,583 227,200
2019/06/04 1,553 1,556 1,543 1,552 453,000
2019/06/03 1,544 1,552 1,542 1,552 923,900
2019/05/31 1,574 1,575 1,563 1,565 904,200
2019/05/30 1,577 1,585 1,574 1,585 116,900
2019/05/29 1,588 1,591 1,577 1,589 202,500
2019/05/28 1,600 1,608 1,598 1,603 45,100
2019/05/27 1,597 1,602 1,593 1,602 34,200
2019/05/24 1,581 1,595 1,578 1,595 83,700
2019/05/23 1,591 1,598 1,589 1,595 66,300
2019/05/22 1,611 1,612 1,599 1,600 36,600
2019/05/21 1,600 1,605 1,596 1,605 18,600
2019/05/20 1,610 1,617 1,605 1,609 84,300
2019/05/17 1,605 1,617 1,599 1,609 77,100
2019/05/16 1,597 1,597 1,580 1,591 67,700
2019/05/15 1,592 1,597 1,581 1,597 111,200
2019/05/14 1,561 1,589 1,559 1,589 195,800
2019/05/13 1,594 1,602 1,590 1,594 170,700
2019/05/10 1,600 1,616 1,593 1,603 440,400
2019/05/09 1,616 1,618 1,601 1,604 167,000
2019/05/08 1,634 1,634 1,619 1,626 141,300
2019/05/07 1,668 1,669 1,649 1,653 174,700
2019/04/26 1,665 1,674 1,656 1,673 176,000
2019/04/25 1,669 1,677 1,665 1,676 279,700
2019/04/24 1,684 1,685 1,663 1,667 541,100
2019/04/23 1,675 1,680 1,671 1,677 147,500
2019/04/22 1,667 1,675 1,663 1,673 223,100
2019/04/19 1,678 1,678 1,670 1,672 88,800
2019/04/18 1,687 1,687 1,666 1,670 86,600
2019/04/17 1,683 1,689 1,680 1,687 270,200
2019/04/16 1,678 1,688 1,678 1,683 245,000
2019/04/15 1,681 1,688 1,680 1,684 186,700
2019/04/12 1,668 1,668 1,656 1,661 102,100
2019/04/11 1,657 1,664 1,655 1,662 120,700
2019/04/10 1,655 1,663 1,654 1,663 203,400
2019/04/09 1,674 1,674 1,665 1,673 70,400
2019/04/08 1,684 1,684 1,673 1,676 95,100
2019/04/05 1,676 1,683 1,676 1,681 108,300
2019/04/04 1,677 1,682 1,673 1,676 125,300
2019/04/03 1,668 1,678 1,663 1,677 267,100
2019/04/02 1,686 1,687 1,666 1,667 209,400
2019/04/01 1,670 1,680 1,667 1,670 123,600
2019/03/29 1,650 1,652 1,641 1,646 73,500
2019/03/28 1,646 1,648 1,630 1,635 290,000
2019/03/27 1,661 1,665 1,653 1,665 82,300
2019/03/26 1,630 1,656 1,630 1,655 123,600
2019/03/25 1,626 1,626 1,606 1,613 76,700
2019/03/22 1,652 1,655 1,647 1,653 154,600
2019/03/20 1,646 1,651 1,645 1,651 51,300
2019/03/19 1,648 1,649 1,638 1,649 17,100
2019/03/18 1,647 1,651 1,642 1,651 45,100
2019/03/15 1,631 1,643 1,631 1,640 151,000
2019/03/14 1,640 1,643 1,625 1,627 49,300
2019/03/13 1,638 1,641 1,621 1,630 182,700
2019/03/12 1,634 1,649 1,634 1,642 192,200
2019/03/11 1,610 1,619 1,608 1,619 225,100
2019/03/08 1,624 1,629 1,607 1,610 198,600
2019/03/07 1,641 1,642 1,634 1,638 144,500
2019/03/06 1,654 1,654 1,650 1,654 31,900
2019/03/05 1,655 1,658 1,650 1,656 83,400
2019/03/04 1,667 1,668 1,659 1,666 109,600
2019/03/01 1,648 1,656 1,648 1,653 226,000
2019/02/28 1,656 1,656 1,643 1,644 118,300
2019/02/27 1,656 1,660 1,656 1,659 94,300
2019/02/26 1,658 1,662 1,650 1,655 98,100
2019/02/25 1,655 1,660 1,653 1,658 159,600
2019/02/22 1,642 1,646 1,640 1,645 94,600
2019/02/21 1,649 1,656 1,642 1,650 195,600
2019/02/20 1,646 1,653 1,643 1,650 351,700
2019/02/19 1,636 1,644 1,636 1,644 106,100
2019/02/18 1,641 1,641 1,634 1,638 111,400
2019/02/15 1,615 1,615 1,605 1,614 177,800
2019/02/14 1,626 1,633 1,624 1,627 131,800
2019/02/13 1,619 1,628 1,617 1,627 237,200
2019/02/12 1,585 1,611 1,580 1,607 318,300
2019/02/08 1,582 1,588 1,571 1,575 176,000
2019/02/07 1,615 1,616 1,598 1,606 277,500
2019/02/06 1,623 1,627 1,616 1,619 211,900
2019/02/05 1,624 1,625 1,616 1,619 124,100
2019/02/04 1,605 1,619 1,605 1,617 226,700
2019/02/01 1,601 1,611 1,598 1,601 243,000
2019/01/31 1,610 1,610 1,596 1,603 349,300
2019/01/30 1,593 1,593 1,585 1,586 244,300
2019/01/29 1,583 1,593 1,576 1,591 171,400
2019/01/28 1,598 1,600 1,587 1,587 383,700
2019/01/25 1,589 1,606 1,589 1,601 246,900
2019/01/24 1,575 1,588 1,571 1,588 89,700
2019/01/23 1,581 1,591 1,578 1,583 230,300
2019/01/22 1,606 1,608 1,588 1,590 136,500
2019/01/21 1,610 1,610 1,600 1,603 243,400
2019/01/18 1,581 1,598 1,581 1,594 142,700
2019/01/17 1,582 1,585 1,575 1,578 110,500
2019/01/16 1,577 1,577 1,565 1,572 217,100
2019/01/15 1,555 1,580 1,553 1,577 194,000
2019/01/11 1,567 1,571 1,560 1,565 92,100
2019/01/10 1,557 1,561 1,549 1,557 88,500
2019/01/09 1,568 1,574 1,566 1,571 146,000
2019/01/08 1,555 1,565 1,550 1,554 1,081,200
2019/01/07 1,553 1,556 1,544 1,547 778,200
2019/01/04 1,489 1,505 1,479 1,505 371,700

このページの先頭へ