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
2020/12/30 1,863 1,867 1,851 1,857 94,500
2020/12/29 1,842 1,870 1,842 1,870 225,900
2020/12/28 1,830 1,837 1,827 1,835 695,600
2020/12/25 1,825 1,829 1,824 1,827 109,200
2020/12/24 1,825 1,832 1,819 1,823 76,100
2020/12/23 1,816 1,816 1,806 1,812 101,500
2020/12/22 1,824 1,824 1,803 1,810 104,100
2020/12/21 1,849 1,854 1,827 1,836 46,200
2020/12/18 1,839 1,846 1,837 1,842 93,000
2020/12/17 1,836 1,844 1,833 1,842 196,500
2020/12/16 1,841 1,846 1,833 1,837 465,600
2020/12/15 1,836 1,840 1,827 1,829 322,600
2020/12/14 1,838 1,856 1,838 1,841 563,100
2020/12/11 1,833 1,835 1,820 1,832 325,600
2020/12/10 1,824 1,830 1,820 1,827 278,400
2020/12/09 1,806 1,830 1,806 1,829 285,500
2020/12/08 1,803 1,811 1,800 1,806 304,600
2020/12/07 1,833 1,834 1,808 1,810 337,900
2020/12/04 1,818 1,828 1,818 1,825 512,900
2020/12/03 1,823 1,833 1,819 1,826 512,300
2020/12/02 1,828 1,830 1,818 1,823 544,800
2020/12/01 1,811 1,821 1,810 1,818 552,900
2020/11/30 1,839 1,840 1,800 1,801 839,600
2020/11/27 1,832 1,845 1,826 1,835 791,800
2020/11/26 1,808 1,830 1,808 1,830 807,300
2020/11/25 1,831 1,839 1,812 1,812 708,800
2020/11/24 1,809 1,818 1,806 1,811 575,300
2020/11/20 1,767 1,775 1,764 1,774 463,000
2020/11/19 1,764 1,773 1,757 1,773 307,500
2020/11/18 1,774 1,775 1,762 1,769 905,200
2020/11/17 1,788 1,788 1,772 1,783 461,500
2020/11/16 1,767 1,784 1,766 1,780 775,000
2020/11/13 1,762 1,766 1,738 1,750 540,300
2020/11/12 1,776 1,783 1,762 1,775 797,400
2020/11/11 1,769 1,777 1,764 1,777 717,800
2020/11/10 1,762 1,769 1,741 1,749 1,122,100
2020/11/09 1,719 1,732 1,715 1,728 558,100
2020/11/06 1,692 1,708 1,692 1,703 135,000
2020/11/05 1,679 1,699 1,674 1,696 634,000
2020/11/04 1,674 1,680 1,665 1,673 466,400
2020/11/02 1,636 1,660 1,636 1,652 160,600
2020/10/30 1,647 1,647 1,620 1,624 444,000
2020/10/29 1,640 1,659 1,639 1,654 86,200
2020/10/28 1,649 1,658 1,645 1,656 106,400
2020/10/27 1,653 1,661 1,640 1,661 226,300
2020/10/26 1,667 1,670 1,660 1,662 45,500
2020/10/23 1,667 1,673 1,658 1,670 83,700
2020/10/22 1,672 1,672 1,661 1,662 81,600
2020/10/21 1,676 1,690 1,676 1,681 79,500
2020/10/20 1,676 1,680 1,667 1,670 226,100
2020/10/19 1,669 1,686 1,669 1,683 240,000
2020/10/16 1,672 1,672 1,659 1,660 821,100
2020/10/15 1,685 1,685 1,674 1,676 79,800
2020/10/14 1,686 1,689 1,681 1,687 140,900
2020/10/13 1,693 1,695 1,684 1,693 175,100
2020/10/12 1,690 1,690 1,682 1,688 36,100
2020/10/09 1,702 1,702 1,688 1,689 386,900
2020/10/08 1,696 1,705 1,690 1,701 270,600
2020/10/07 1,680 1,693 1,678 1,690 133,100
2020/10/06 1,689 1,692 1,682 1,692 121,700
2020/10/05 1,674 1,688 1,674 1,681 744,800
2020/10/02 1,679 1,683 1,646 1,653 1,535,100
2020/09/30 1,697 1,702 1,667 1,668 197,000
2020/09/29 1,695 1,714 1,690 1,707 1,305,800
2020/09/28 1,679 1,693 1,672 1,693 83,900
2020/09/25 1,667 1,668 1,660 1,666 142,400
2020/09/24 1,666 1,667 1,655 1,657 174,900
2020/09/23 1,670 1,677 1,664 1,673 196,900
2020/09/18 1,670 1,678 1,669 1,678 1,151,500
2020/09/17 1,673 1,676 1,665 1,669 2,625,600
2020/09/16 1,670 1,678 1,668 1,676 209,900
2020/09/15 1,674 1,675 1,665 1,672 135,900
2020/09/14 1,674 1,684 1,673 1,680 190,000
2020/09/11 1,653 1,667 1,651 1,667 423,900
2020/09/10 1,644 1,655 1,644 1,655 125,200
2020/09/09 1,626 1,637 1,623 1,634 505,100
2020/09/08 1,644 1,652 1,639 1,652 152,500
2020/09/07 1,640 1,650 1,637 1,640 72,100
2020/09/04 1,637 1,650 1,637 1,646 106,200
2020/09/03 1,671 1,672 1,658 1,662 133,600
2020/09/02 1,651 1,655 1,646 1,655 58,000
2020/09/01 1,644 1,648 1,636 1,643 73,200
2020/08/31 1,654 1,667 1,645 1,646 205,600
2020/08/28 1,650 1,667 1,619 1,636 2,396,500
2020/08/27 1,655 1,655 1,644 1,646 74,700
2020/08/26 1,647 1,656 1,647 1,656 103,500
2020/08/25 1,656 1,664 1,654 1,656 184,100
2020/08/24 1,632 1,638 1,630 1,636 69,000
2020/08/21 1,636 1,646 1,633 1,633 138,300
2020/08/20 1,636 1,642 1,628 1,629 61,800
2020/08/19 1,634 1,646 1,634 1,643 68,500
2020/08/18 1,636 1,642 1,629 1,642 1,171,700
2020/08/17 1,650 1,654 1,640 1,641 74,200
2020/08/14 1,657 1,658 1,649 1,655 111,500
2020/08/13 1,650 1,659 1,645 1,654 372,000
2020/08/12 1,617 1,638 1,616 1,634 178,900
2020/08/11 1,591 1,618 1,591 1,618 232,000
2020/08/07 1,577 1,582 1,569 1,575 106,800
2020/08/06 1,580 1,589 1,575 1,581 164,100
2020/08/05 1,576 1,586 1,570 1,585 93,600
2020/08/04 1,568 1,586 1,568 1,585 240,300
2020/08/03 1,543 1,552 1,536 1,552 263,400
2020/07/31 1,561 1,562 1,522 1,523 350,300
2020/07/30 1,583 1,584 1,566 1,566 86,600
2020/07/29 1,588 1,590 1,578 1,578 114,700
2020/07/28 1,607 1,614 1,596 1,600 110,900
2020/07/27 1,587 1,607 1,582 1,607 443,200
2020/07/22 1,608 1,613 1,602 1,604 67,500
2020/07/21 1,609 1,616 1,607 1,616 1,210,600
2020/07/20 1,607 1,608 1,595 1,607 94,900
2020/07/17 1,610 1,612 1,599 1,601 453,700
2020/07/16 1,618 1,620 1,606 1,607 192,000
2020/07/15 1,608 1,621 1,608 1,619 178,200
2020/07/14 1,592 1,599 1,588 1,595 89,700
2020/07/13 1,588 1,603 1,586 1,603 916,800
2020/07/10 1,586 1,586 1,565 1,566 131,100
2020/07/09 1,584 1,598 1,580 1,585 132,000
2020/07/08 1,594 1,609 1,586 1,586 87,400
2020/07/07 1,605 1,609 1,596 1,600 229,100
2020/07/06 1,616 1,641 1,616 1,636 856,500
2020/07/03 1,613 1,615 1,601 1,615 88,500
2020/07/02 1,604 1,613 1,597 1,605 286,600
2020/07/01 1,621 1,623 1,594 1,600 115,800
2020/06/30 1,639 1,639 1,618 1,618 59,800
2020/06/29 1,621 1,622 1,609 1,610 125,300
2020/06/26 1,631 1,642 1,631 1,641 71,600
2020/06/25 1,625 1,632 1,615 1,620 174,000
2020/06/24 1,643 1,647 1,637 1,642 179,500
2020/06/23 1,649 1,658 1,631 1,648 191,200
2020/06/22 1,637 1,650 1,636 1,640 147,800
2020/06/19 1,651 1,651 1,637 1,645 139,400
2020/06/18 1,644 1,646 1,629 1,646 95,900
2020/06/17 1,653 1,654 1,643 1,650 120,600
2020/06/16 1,626 1,659 1,624 1,654 133,800
2020/06/15 1,622 1,634 1,594 1,594 203,600
2020/06/12 1,614 1,635 1,601 1,628 290,900
2020/06/11 1,668 1,675 1,651 1,653 702,800
2020/06/10 1,681 1,693 1,679 1,689 414,100
2020/06/09 1,692 1,696 1,681 1,692 1,008,200
2020/06/08 1,693 1,694 1,682 1,694 208,300
2020/06/05 1,661 1,675 1,658 1,675 174,700
2020/06/04 1,677 1,678 1,652 1,667 615,100
2020/06/03 1,674 1,674 1,650 1,662 305,500
2020/06/02 1,635 1,654 1,635 1,650 455,800
2020/06/01 1,625 1,634 1,620 1,626 253,500
2020/05/29 1,629 1,636 1,619 1,619 276,900
2020/05/28 1,626 1,642 1,617 1,642 493,700
2020/05/27 1,594 1,611 1,589 1,610 134,600
2020/05/26 1,572 1,596 1,572 1,592 883,700
2020/05/25 1,556 1,560 1,549 1,560 119,100
2020/05/22 1,552 1,552 1,530 1,535 173,900
2020/05/21 1,558 1,559 1,545 1,550 113,100
2020/05/20 1,539 1,556 1,539 1,553 186,200
2020/05/19 1,548 1,551 1,537 1,543 174,200
2020/05/18 1,515 1,519 1,506 1,514 98,100
2020/05/15 1,516 1,517 1,495 1,508 108,300
2020/05/14 1,523 1,525 1,500 1,500 151,600
2020/05/13 1,516 1,535 1,514 1,532 81,200
2020/05/12 1,539 1,540 1,531 1,531 111,400
2020/05/11 1,528 1,542 1,526 1,536 266,100
2020/05/08 1,500 1,514 1,496 1,512 221,600
2020/05/07 1,473 1,482 1,471 1,481 159,400
2020/05/01 1,511 1,511 1,479 1,486 200,700
2020/04/30 1,537 1,537 1,518 1,520 446,800
2020/04/28 1,502 1,506 1,493 1,503 260,800
2020/04/27 1,483 1,504 1,482 1,501 946,300
2020/04/24 1,475 1,478 1,465 1,474 120,400
2020/04/23 1,467 1,480 1,465 1,479 247,400
2020/04/22 1,458 1,466 1,446 1,461 172,000
2020/04/21 1,474 1,483 1,466 1,471 142,000
2020/04/20 1,486 1,495 1,485 1,487 115,500
2020/04/17 1,499 1,510 1,487 1,497 114,900
2020/04/16 1,471 1,480 1,462 1,478 97,300
2020/04/15 1,485 1,496 1,479 1,490 248,600
2020/04/14 1,463 1,491 1,461 1,486 177,400
2020/04/13 1,472 1,477 1,458 1,460 120,000
2020/04/10 1,475 1,487 1,455 1,486 238,900
2020/04/09 1,479 1,479 1,455 1,470 149,600
2020/04/08 1,464 1,487 1,449 1,481 436,900
2020/04/07 1,461 1,470 1,427 1,459 146,000
2020/04/06 1,379 1,437 1,378 1,431 231,400
2020/04/03 1,381 1,402 1,365 1,376 144,200
2020/04/02 1,389 1,399 1,378 1,381 289,100
2020/04/01 1,439 1,450 1,393 1,400 308,400
2020/03/31 1,487 1,495 1,452 1,456 241,000
2020/03/30 1,462 1,496 1,443 1,496 255,100
2020/03/27 1,490 1,492 1,453 1,492 370,700
2020/03/26 1,440 1,450 1,418 1,437 295,500
2020/03/25 1,427 1,463 1,419 1,463 522,400
2020/03/24 1,358 1,372 1,343 1,369 425,800
2020/03/23 1,307 1,334 1,296 1,328 414,900
2020/03/19 1,336 1,347 1,310 1,322 219,300
2020/03/18 1,311 1,349 1,301 1,314 182,400
2020/03/17 1,242 1,315 1,231 1,305 831,200
2020/03/16 1,298 1,320 1,261 1,261 517,700
2020/03/13 1,272 1,338 1,234 1,296 722,800
2020/03/12 1,389 1,398 1,348 1,362 876,500
2020/03/11 1,437 1,457 1,419 1,419 294,900
2020/03/10 1,403 1,452 1,365 1,441 781,900
2020/03/09 1,460 1,466 1,415 1,422 655,300
2020/03/06 1,529 1,531 1,503 1,508 258,100
2020/03/05 1,566 1,566 1,548 1,554 187,600
2020/03/04 1,527 1,553 1,523 1,541 222,300
2020/03/03 1,593 1,593 1,545 1,545 476,200
2020/03/02 1,525 1,582 1,522 1,565 608,100
2020/02/28 1,564 1,571 1,540 1,554 773,200
2020/02/27 1,634 1,637 1,601 1,608 370,600
2020/02/26 1,641 1,649 1,627 1,648 379,200
2020/02/25 1,638 1,673 1,635 1,659 1,187,700
2020/02/21 1,715 1,728 1,715 1,718 73,700
2020/02/20 1,729 1,735 1,715 1,718 103,200
2020/02/19 1,715 1,721 1,710 1,715 77,700
2020/02/18 1,721 1,723 1,705 1,709 533,000
2020/02/17 1,731 1,733 1,720 1,732 92,800
2020/02/14 1,746 1,749 1,742 1,747 50,200
2020/02/13 1,760 1,761 1,753 1,758 83,400
2020/02/12 1,767 1,768 1,758 1,762 44,500
2020/02/10 1,762 1,770 1,760 1,765 113,300
2020/02/07 1,785 1,786 1,773 1,775 105,900
2020/02/06 1,770 1,789 1,770 1,783 301,500
2020/02/05 1,747 1,751 1,742 1,747 90,300
2020/02/04 1,714 1,729 1,711 1,727 117,600
2020/02/03 1,698 1,720 1,696 1,716 184,200
2020/01/31 1,728 1,742 1,725 1,725 227,700
2020/01/30 1,737 1,739 1,710 1,720 175,300
2020/01/29 1,740 1,744 1,733 1,744 262,300
2020/01/28 1,730 1,738 1,727 1,737 110,200
2020/01/27 1,743 1,753 1,739 1,747 160,000
2020/01/24 1,777 1,778 1,771 1,775 70,200
2020/01/23 1,780 1,781 1,774 1,775 73,000
2020/01/22 1,777 1,790 1,777 1,788 134,900
2020/01/21 1,788 1,789 1,777 1,781 131,600
2020/01/20 1,785 1,791 1,785 1,788 70,900
2020/01/17 1,780 1,781 1,777 1,780 48,800
2020/01/16 1,778 1,778 1,770 1,773 52,600
2020/01/15 1,778 1,783 1,770 1,776 108,100
2020/01/14 1,785 1,787 1,780 1,785 174,900
2020/01/10 1,779 1,784 1,775 1,781 133,500
2020/01/09 1,766 1,777 1,766 1,774 71,100
2020/01/08 1,744 1,751 1,727 1,746 301,500
2020/01/07 1,748 1,771 1,748 1,771 210,100
2020/01/06 1,742 1,748 1,733 1,742 419,100

このページの先頭へ