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
2021/12/30 2,052 2,061 2,039 2,053 44,800
2021/12/29 2,060 2,069 2,052 2,058 123,800
2021/12/28 2,054 2,063 2,048 2,062 267,400
2021/12/27 2,043 2,045 2,035 2,035 138,000
2021/12/24 2,054 2,054 2,042 2,044 185,200
2021/12/23 2,039 2,048 2,036 2,048 62,900
2021/12/22 2,033 2,036 2,023 2,028 58,500
2021/12/21 2,023 2,034 2,016 2,026 181,500
2021/12/20 2,021 2,027 1,996 1,997 231,300
2021/12/17 2,060 2,068 2,037 2,042 438,300
2021/12/16 2,068 2,073 2,059 2,072 382,700
2021/12/15 2,026 2,047 2,026 2,043 117,400
2021/12/14 2,033 2,043 2,023 2,029 319,000
2021/12/13 2,048 2,050 2,034 2,035 100,700
2021/12/10 2,038 2,051 2,030 2,031 68,500
2021/12/09 2,057 2,062 2,049 2,050 208,100
2021/12/08 2,066 2,068 2,052 2,061 94,800
2021/12/07 2,020 2,053 2,010 2,050 266,700
2021/12/06 2,016 2,020 1,998 2,005 110,000
2021/12/03 1,990 2,015 1,982 2,015 218,800
2021/12/02 1,980 1,993 1,977 1,984 135,900
2021/12/01 1,983 2,003 1,970 1,992 615,400
2021/11/30 2,028 2,034 1,981 1,981 528,500
2021/11/29 2,004 2,035 2,000 2,004 409,600
2021/11/26 2,073 2,073 2,033 2,043 618,300
2021/11/25 2,086 2,091 2,083 2,086 70,200
2021/11/24 2,098 2,107 2,073 2,075 210,600
2021/11/22 2,095 2,104 2,087 2,101 312,200
2021/11/19 2,096 2,105 2,092 2,103 524,700
2021/11/18 2,093 2,104 2,082 2,092 212,600
2021/11/17 2,115 2,115 2,096 2,097 50,500
2021/11/16 2,110 2,122 2,106 2,110 156,700
2021/11/15 2,113 2,118 2,104 2,107 162,400
2021/11/12 2,080 2,105 2,080 2,100 556,800
2021/11/11 2,063 2,078 2,061 2,074 191,700
2021/11/10 2,075 2,079 2,064 2,064 589,200
2021/11/09 2,100 2,109 2,076 2,076 274,000
2021/11/08 2,109 2,109 2,092 2,094 113,900
2021/11/05 2,114 2,114 2,091 2,100 290,000
2021/11/04 2,109 2,115 2,102 2,115 341,400
2021/11/02 2,097 2,099 2,087 2,089 94,400
2021/11/01 2,092 2,104 2,087 2,104 246,400
2021/10/29 2,056 2,064 2,036 2,059 353,200
2021/10/28 2,059 2,063 2,044 2,054 125,700
2021/10/27 2,076 2,078 2,062 2,070 144,100
2021/10/26 2,071 2,081 2,066 2,075 166,900
2021/10/25 2,045 2,058 2,045 2,051 83,900
2021/10/22 2,049 2,069 2,046 2,057 175,400
2021/10/21 2,077 2,083 2,058 2,059 193,900
2021/10/20 2,098 2,101 2,083 2,087 271,200
2021/10/19 2,080 2,087 2,075 2,085 167,200
2021/10/18 2,086 2,086 2,072 2,076 152,100
2021/10/15 2,063 2,082 2,060 2,082 276,200
2021/10/14 2,030 2,045 2,029 2,045 181,000
2021/10/13 2,033 2,043 2,029 2,029 108,200
2021/10/12 2,049 2,050 2,037 2,038 79,100
2021/10/11 2,017 2,054 2,017 2,054 212,100
2021/10/08 2,024 2,035 2,019 2,020 177,900
2021/10/07 2,004 2,015 1,992 1,994 187,200
2021/10/06 2,022 2,035 1,982 1,998 415,100
2021/10/05 2,004 2,013 1,983 2,002 578,000
2021/10/04 2,066 2,066 2,024 2,032 230,300
2021/10/01 2,069 2,077 2,038 2,041 395,200
2021/09/30 2,099 2,099 2,083 2,087 151,000
2021/09/29 2,096 2,100 2,078 2,100 426,800
2021/09/28 2,126 2,127 2,105 2,121 192,000
2021/09/27 2,140 2,148 2,130 2,132 100,300
2021/09/24 2,131 2,135 2,121 2,134 205,900
2021/09/22 2,102 2,104 2,085 2,085 1,286,300
2021/09/21 2,098 2,116 2,091 2,106 324,000
2021/09/17 2,135 2,146 2,130 2,141 563,500
2021/09/16 2,144 2,147 2,124 2,133 347,600
2021/09/15 2,145 2,146 2,131 2,137 258,200
2021/09/14 2,148 2,164 2,147 2,161 838,600
2021/09/13 2,128 2,140 2,123 2,140 185,300
2021/09/10 2,110 2,133 2,110 2,133 2,156,200
2021/09/09 2,106 2,119 2,103 2,109 447,600
2021/09/08 2,104 2,124 2,103 2,124 951,900
2021/09/07 2,101 2,113 2,099 2,106 917,000
2021/09/06 2,080 2,085 2,076 2,084 291,900
2021/09/03 2,031 2,060 2,031 2,059 516,200
2021/09/02 2,023 2,028 2,015 2,021 290,700
2021/09/01 2,004 2,023 2,004 2,023 198,900
2021/08/31 1,982 2,009 1,977 2,001 160,900
2021/08/30 1,983 1,990 1,976 1,989 62,500
2021/08/27 1,965 1,970 1,959 1,968 55,300
2021/08/26 1,978 1,980 1,969 1,976 39,000
2021/08/25 1,977 1,988 1,973 1,974 44,400
2021/08/24 1,963 1,978 1,963 1,975 77,000
2021/08/23 1,940 1,958 1,937 1,956 108,300
2021/08/20 1,933 1,943 1,916 1,921 162,000
2021/08/19 1,951 1,955 1,936 1,938 90,200
2021/08/18 1,953 1,970 1,950 1,963 135,700
2021/08/17 1,973 1,975 1,953 1,953 59,200
2021/08/16 1,988 1,988 1,960 1,966 211,800
2021/08/13 2,000 2,002 1,994 1,998 65,600
2021/08/12 2,002 2,011 1,992 1,993 107,500
2021/08/11 1,987 1,997 1,987 1,992 137,100
2021/08/10 1,974 1,991 1,971 1,976 86,800
2021/08/06 1,966 1,972 1,963 1,967 63,400
2021/08/05 1,958 1,969 1,958 1,969 34,800
2021/08/04 1,971 1,971 1,959 1,959 40,600
2021/08/03 1,967 1,976 1,963 1,970 198,900
2021/08/02 1,958 1,982 1,958 1,980 125,400
2021/07/30 1,959 1,964 1,939 1,940 165,400
2021/07/29 1,966 1,970 1,961 1,967 60,000
2021/07/28 1,962 1,970 1,951 1,958 112,800
2021/07/27 1,975 1,981 1,971 1,979 288,200
2021/07/26 1,982 1,982 1,962 1,967 110,900
2021/07/21 1,956 1,965 1,938 1,944 199,700
2021/07/20 1,926 1,935 1,922 1,926 211,900
2021/07/19 1,952 1,956 1,939 1,945 226,900
2021/07/16 1,970 1,982 1,965 1,973 152,200
2021/07/15 2,000 2,000 1,976 1,978 165,600
2021/07/14 1,996 2,010 1,994 2,004 108,100
2021/03/22 2,057 2,060 2,039 2,048 283,500
2021/03/19 2,049 2,073 2,049 2,073 319,200
2021/03/18 2,053 2,070 2,050 2,068 376,400
2021/03/17 2,030 2,042 2,028 2,042 108,100
2021/03/16 2,026 2,038 2,026 2,038 227,000
2021/03/15 2,017 2,027 2,011 2,027 162,900
2021/03/12 1,984 2,010 1,980 2,010 195,600
2021/03/11 1,975 1,985 1,975 1,984 56,700
2021/03/10 1,977 1,983 1,971 1,975 125,100
2021/03/09 1,964 1,982 1,952 1,980 875,900
2021/03/08 1,976 1,980 1,948 1,955 2,017,900
2021/03/05 1,931 1,971 1,914 1,956 1,717,900
2021/03/04 1,941 1,950 1,919 1,937 1,819,300
2021/03/03 1,957 1,961 1,945 1,961 878,000
2021/03/02 1,972 1,972 1,938 1,951 872,100
2021/03/01 1,948 1,959 1,945 1,959 129,600
2021/02/26 1,954 1,954 1,914 1,916 470,900
2021/02/25 1,985 1,987 1,977 1,982 303,900
2021/02/24 1,984 1,987 1,956 1,956 129,900
2021/02/22 2,003 2,010 1,991 1,994 226,200
2021/02/19 1,982 1,990 1,977 1,983 184,600
2021/02/18 2,020 2,023 1,994 1,997 180,800
2021/02/17 2,020 2,022 2,009 2,016 368,700
2021/02/16 2,013 2,032 2,011 2,022 312,600
2021/02/15 2,002 2,013 1,999 2,010 357,900
2021/02/12 1,994 1,995 1,982 1,986 223,800
2021/02/10 1,976 1,991 1,974 1,986 137,200
2021/02/09 1,981 1,986 1,970 1,978 251,000
2021/02/08 1,953 1,981 1,953 1,981 220,500
2021/02/05 1,935 1,946 1,930 1,946 147,500
2021/02/04 1,922 1,930 1,915 1,920 100,300
2021/02/03 1,910 1,925 1,910 1,925 268,000
2021/02/02 1,891 1,901 1,882 1,901 99,400
2021/02/01 1,856 1,884 1,855 1,883 156,600
2021/01/29 1,896 1,900 1,857 1,860 205,400
2021/01/28 1,871 1,898 1,871 1,889 124,500
2021/01/27 1,911 1,915 1,907 1,915 58,100
2021/01/26 1,905 1,910 1,900 1,900 63,800
2021/01/25 1,915 1,916 1,907 1,916 54,600
2021/01/22 1,899 1,911 1,899 1,908 56,000
2021/01/21 1,911 1,923 1,909 1,914 172,100
2021/01/20 1,912 1,912 1,894 1,901 160,500
2021/01/19 1,902 1,913 1,902 1,910 51,500
2021/01/18 1,897 1,904 1,892 1,896 81,500
2021/01/15 1,928 1,929 1,907 1,907 174,100
2021/01/14 1,911 1,940 1,911 1,927 776,100
2021/01/13 1,905 1,921 1,905 1,917 130,000
2021/01/12 1,906 1,913 1,898 1,911 234,400
2021/01/08 1,884 1,909 1,884 1,909 374,700
2021/01/07 1,873 1,890 1,873 1,880 577,600
2021/01/06 1,842 1,854 1,842 1,848 482,000
2021/01/05 1,841 1,847 1,836 1,842 543,300
2021/01/04 1,863 1,863 1,827 1,845 240,300

このページの先頭へ