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
2022/12/30 1,965 1,969 1,952 1,953 171,500
2022/12/29 1,955 1,956 1,942 1,955 122,700
2022/12/28 1,964 1,968 1,958 1,968 55,000
2022/12/27 1,975 1,977 1,968 1,969 48,000
2022/12/26 1,959 1,966 1,955 1,963 103,900
2022/12/23 1,955 1,957 1,945 1,956 112,300
2022/12/22 1,965 1,967 1,954 1,967 106,500
2022/12/21 1,961 1,970 1,948 1,970 221,600
2022/12/20 1,999 2,003 1,952 1,964 612,400
2022/12/19 1,995 2,004 1,993 1,994 113,100
2022/12/16 2,014 2,018 2,007 2,009 85,400
2022/12/15 2,027 2,039 2,026 2,033 122,000
2022/12/14 2,030 2,038 2,027 2,038 115,600
2022/12/13 2,033 2,035 2,024 2,027 112,800
2022/12/12 2,011 2,019 2,011 2,017 61,700
2022/12/09 2,003 2,026 2,003 2,020 176,200
2022/12/08 2,002 2,002 1,986 2,001 81,200
2022/12/07 1,996 2,012 1,996 2,007 96,600
2022/12/06 1,998 2,011 1,998 2,007 184,400
2022/12/05 2,011 2,012 1,999 2,007 158,100
2022/12/02 2,030 2,030 2,004 2,013 220,300
2022/12/01 2,062 2,062 2,048 2,048 148,400
2022/11/30 2,044 2,047 2,036 2,042 127,700
2022/11/29 2,056 2,056 2,046 2,052 146,500
2022/11/28 2,078 2,078 2,059 2,064 448,900
2022/11/25 2,080 2,082 2,075 2,079 407,500
2022/11/24 2,077 2,085 2,077 2,077 580,000
2022/11/22 2,042 2,059 2,042 2,054 127,200
2022/11/21 2,032 2,036 2,026 2,033 79,000
2022/11/18 2,033 2,036 2,026 2,027 139,500
2022/11/17 2,023 2,033 2,023 2,026 288,700
2022/11/16 2,023 2,026 2,007 2,024 168,800
2022/11/15 2,016 2,026 2,016 2,023 54,200
2022/11/14 2,032 2,032 2,016 2,016 65,000
2022/11/11 2,039 2,040 2,029 2,037 314,500
2022/11/10 1,990 1,996 1,988 1,993 258,100
2022/11/09 2,018 2,018 2,005 2,007 93,600
2022/11/08 2,004 2,021 2,004 2,016 174,700
2022/11/07 1,986 1,997 1,985 1,991 76,300
2022/11/04 1,979 1,985 1,965 1,972 127,200
2022/11/02 1,996 2,003 1,995 1,997 94,200
2022/11/01 1,992 1,996 1,989 1,996 116,200
2022/10/31 1,978 1,986 1,974 1,986 153,500
2022/10/28 1,945 1,965 1,945 1,954 65,200
2022/10/27 1,974 1,974 1,961 1,961 57,700
2022/10/26 1,976 1,984 1,975 1,975 103,400
2022/10/25 1,958 1,970 1,955 1,962 121,800
2022/10/24 1,957 1,962 1,945 1,945 78,700
2022/10/21 1,949 1,949 1,938 1,938 110,100
2022/10/20 1,946 1,956 1,943 1,952 199,500
2022/10/19 1,959 1,969 1,958 1,961 41,700
2022/10/18 1,960 1,963 1,946 1,958 133,100
2022/10/17 1,938 1,941 1,931 1,938 122,600
2022/10/14 1,942 1,963 1,939 1,954 237,600
2022/10/13 1,924 1,924 1,911 1,911 95,500
2022/10/12 1,924 1,932 1,922 1,925 214,400
2022/10/11 1,942 1,945 1,924 1,927 224,600
2022/10/07 1,954 1,971 1,953 1,964 140,700
2022/10/06 1,971 1,989 1,971 1,979 676,700
2022/10/05 1,980 1,982 1,968 1,970 216,600
2022/10/04 1,938 1,965 1,938 1,964 202,000
2022/10/03 1,882 1,904 1,869 1,904 217,900
2022/09/30 1,916 1,916 1,886 1,890 229,100
2022/09/29 1,918 1,931 1,911 1,930 350,900
2022/09/28 1,900 1,903 1,872 1,892 262,800
2022/09/27 1,908 1,920 1,907 1,910 107,200
2022/09/26 1,926 1,926 1,900 1,902 361,800
2022/09/22 1,941 1,956 1,939 1,954 546,700
2022/09/21 1,969 1,972 1,958 1,958 302,700
2022/09/20 1,989 1,995 1,983 1,985 112,500
2022/09/16 1,976 1,982 1,972 1,976 599,500
2022/09/15 1,987 1,991 1,984 1,988 96,300
2022/09/14 1,982 1,995 1,975 1,985 590,800
2022/09/13 2,018 2,026 2,016 2,024 865,500
2022/09/12 2,019 2,023 2,014 2,018 981,200
2022/09/09 2,000 2,008 1,997 2,003 268,200
2022/09/08 1,972 1,995 1,972 1,994 152,100
2022/09/07 1,957 1,958 1,943 1,954 180,400
2022/09/06 1,967 1,977 1,959 1,963 66,300
2022/09/05 1,962 1,970 1,958 1,966 82,100
2022/09/02 1,975 1,977 1,958 1,966 38,100
2022/09/01 1,982 1,987 1,972 1,974 140,600
2022/08/31 1,988 2,000 1,988 2,000 72,300
2022/08/30 1,993 2,008 1,993 2,008 101,700
2022/08/29 1,975 1,985 1,971 1,983 412,500
2022/08/26 2,023 2,028 2,016 2,016 241,000
2022/08/25 2,009 2,018 2,006 2,013 129,700
2022/08/24 2,008 2,011 2,002 2,004 57,600
2022/08/23 2,015 2,017 2,006 2,008 175,400
2022/08/22 2,016 2,031 2,016 2,030 97,700
2022/08/19 2,040 2,041 2,029 2,032 116,800
2022/08/18 2,031 2,032 2,023 2,028 128,600
2022/08/17 2,028 2,044 2,028 2,044 1,054,300
2022/08/16 2,021 2,021 2,014 2,019 236,500
2022/08/15 2,014 2,023 2,014 2,022 930,200
2022/08/12 2,001 2,023 1,999 2,011 308,000
2022/08/10 1,973 1,974 1,961 1,969 91,300
2022/08/09 1,986 1,988 1,973 1,975 204,200
2022/08/08 1,979 1,989 1,977 1,987 260,800
2022/08/05 1,964 1,985 1,964 1,984 108,700
2022/08/04 1,975 1,975 1,966 1,968 54,000
2022/08/03 1,967 1,971 1,962 1,966 47,800
2022/08/02 1,984 1,984 1,960 1,961 142,500
2022/08/01 1,980 1,998 1,973 1,996 240,200
2022/07/29 1,989 1,989 1,973 1,978 148,200
2022/07/28 1,994 1,995 1,978 1,984 109,800
2022/07/27 1,975 1,986 1,973 1,984 43,900
2022/07/26 1,982 1,985 1,977 1,980 31,000
2022/07/25 1,981 1,991 1,977 1,978 121,300
2022/07/22 1,987 1,995 1,981 1,992 119,500
2022/07/21 1,975 1,989 1,973 1,987 622,200
2022/07/20 1,969 1,983 1,966 1,982 964,200
2022/07/19 1,942 1,944 1,928 1,937 316,900
2022/07/15 1,935 1,935 1,915 1,928 72,400
2022/07/14 1,915 1,933 1,912 1,932 165,900
2022/07/13 1,923 1,930 1,922 1,923 75,800
2022/07/12 1,943 1,943 1,914 1,920 106,000
2022/07/11 1,953 1,961 1,940 1,949 432,700
2022/07/08 1,924 1,945 1,920 1,928 332,200
2022/07/07 1,906 1,920 1,892 1,918 333,300
2022/07/06 1,942 1,950 1,932 1,950 758,700
2022/07/05 1,966 1,969 1,955 1,963 120,900
2022/07/04 1,959 1,959 1,939 1,951 291,300
2022/07/01 1,956 1,964 1,921 1,926 1,186,300
2022/06/30 1,972 1,974 1,950 1,956 472,400
2022/06/29 1,975 1,981 1,971 1,974 43,700
2022/06/28 1,965 1,987 1,965 1,987 156,800
2022/06/27 1,968 1,969 1,957 1,967 159,300
2022/06/24 1,929 1,947 1,927 1,946 156,500
2022/06/23 1,930 1,947 1,926 1,931 526,800
2022/06/22 1,951 1,951 1,930 1,930 185,300
2022/06/21 1,920 1,944 1,914 1,935 156,500
2022/06/20 1,926 1,926 1,886 1,898 556,600
2022/06/17 1,895 1,922 1,892 1,915 664,700
2022/06/16 1,961 1,975 1,946 1,948 524,300
2022/06/15 1,955 1,958 1,934 1,934 597,800
2022/06/14 1,950 1,962 1,945 1,959 1,195,500
2022/06/13 1,985 1,991 1,977 1,982 1,581,500
2022/06/10 2,035 2,037 2,024 2,025 762,000
2022/06/09 2,047 2,062 2,047 2,053 746,500
2022/06/08 2,040 2,054 2,040 2,053 233,300
2022/06/07 2,029 2,040 2,026 2,028 204,700
2022/06/06 2,000 2,023 2,000 2,021 167,200
2022/06/03 2,024 2,025 2,007 2,016 157,400
2022/06/02 2,014 2,014 2,000 2,007 118,300
2022/06/01 1,997 2,022 1,997 2,022 752,800
2022/05/31 2,000 2,008 1,991 1,993 412,400
2022/05/30 1,990 2,009 1,983 2,003 1,857,100
2022/05/27 1,983 1,983 1,965 1,966 3,065,600
2022/05/26 1,958 1,972 1,956 1,956 2,826,900
2022/05/25 1,955 1,963 1,948 1,956 543,200
2022/05/24 1,977 1,977 1,959 1,960 1,037,400
2022/05/23 1,977 1,979 1,968 1,974 568,200
2022/05/20 1,941 1,959 1,938 1,958 686,400
2022/05/19 1,919 1,942 1,917 1,939 832,400
2022/05/18 1,957 1,972 1,954 1,967 578,900
2022/05/17 1,940 1,951 1,938 1,946 358,800
2022/05/16 1,967 1,967 1,938 1,942 616,300
2022/05/13 1,916 1,948 1,916 1,942 529,600
2022/05/12 1,913 1,926 1,903 1,908 373,700
2022/05/11 1,931 1,938 1,922 1,932 564,800
2022/05/10 1,937 1,946 1,917 1,942 787,000
2022/05/09 1,976 1,981 1,957 1,959 507,600
2022/05/06 1,981 2,000 1,970 1,995 113,200
2022/05/02 1,978 1,990 1,966 1,975 106,700
2022/04/28 1,940 1,980 1,940 1,978 121,300
2022/04/27 1,926 1,940 1,920 1,940 259,700
2022/04/26 1,962 1,964 1,950 1,958 191,200
2022/04/25 1,947 1,960 1,944 1,954 286,200
2022/04/22 1,982 1,988 1,972 1,983 284,300
2022/04/21 1,994 2,011 1,994 2,008 126,300
2022/04/20 1,995 2,007 1,985 1,997 299,600
2022/04/19 1,975 1,978 1,962 1,975 67,500
2022/04/18 1,959 1,964 1,941 1,957 446,800
2022/04/15 1,967 1,982 1,960 1,978 150,100
2022/04/14 1,973 1,988 1,971 1,987 103,900
2022/04/13 1,949 1,972 1,948 1,968 169,400
2022/04/12 1,957 1,961 1,939 1,943 62,300
2022/04/11 1,972 1,977 1,961 1,970 156,800
2022/04/08 1,985 1,987 1,963 1,976 121,600
2022/04/07 1,977 1,977 1,960 1,974 152,200
2022/04/06 2,014 2,017 2,000 2,004 125,500
2022/04/05 2,050 2,052 2,024 2,032 639,500
2022/04/04 2,026 2,037 2,023 2,037 149,400
2022/04/01 2,013 2,028 2,000 2,024 406,000
2022/03/31 2,025 2,051 2,025 2,026 524,400
2022/03/30 2,046 2,066 2,031 2,049 1,446,300
2022/03/29 2,045 2,050 2,038 2,049 224,200
2022/03/28 2,042 2,042 2,023 2,035 144,300
2022/03/25 2,055 2,057 2,032 2,040 206,400
2022/03/24 2,016 2,043 2,012 2,043 247,500
2022/03/23 2,017 2,041 2,016 2,037 595,800
2022/03/22 1,987 1,996 1,986 1,989 639,600
2022/03/18 1,956 1,970 1,955 1,965 403,600
2022/03/17 1,949 1,961 1,940 1,956 838,500
2022/03/16 1,901 1,915 1,896 1,909 503,000
2022/03/15 1,866 1,890 1,866 1,882 1,000,500
2022/03/14 1,863 1,880 1,863 1,868 538,900
2022/03/11 1,863 1,867 1,842 1,854 370,200
2022/03/10 1,867 1,887 1,862 1,884 806,500
2022/03/09 1,816 1,836 1,808 1,811 299,400
2022/03/08 1,825 1,845 1,809 1,814 446,000
2022/03/07 1,865 1,866 1,835 1,848 1,434,900
2022/03/04 1,930 1,930 1,892 1,902 401,700
2022/03/03 1,939 1,946 1,933 1,937 362,700
2022/03/02 1,926 1,930 1,914 1,915 426,600
2022/03/01 1,963 1,969 1,953 1,956 370,900
2022/02/28 1,931 1,946 1,927 1,945 433,500
2022/02/25 1,925 1,935 1,918 1,933 634,800
2022/02/24 1,925 1,935 1,899 1,916 371,200
2022/02/22 1,936 1,948 1,925 1,938 154,000
2022/02/21 1,954 1,971 1,945 1,969 67,300
2022/02/18 1,965 1,987 1,964 1,982 108,500
2022/02/17 2,000 2,003 1,979 1,990 231,200
2022/02/16 2,008 2,009 1,998 2,005 170,700
2022/02/15 1,990 1,990 1,964 1,972 332,700
2022/02/14 1,986 1,994 1,971 1,988 178,600
2022/02/10 2,028 2,030 2,012 2,023 66,700
2022/02/09 2,006 2,017 2,001 2,011 180,100
2022/02/08 1,988 2,000 1,988 1,992 312,500
2022/02/07 1,979 1,986 1,968 1,984 166,700
2022/02/04 1,971 1,990 1,968 1,987 220,200
2022/02/03 1,977 1,987 1,974 1,978 142,200
2022/02/02 1,968 1,996 1,968 1,995 394,900
2022/02/01 1,969 1,977 1,950 1,952 178,900
2022/01/31 1,929 1,958 1,918 1,952 173,800
2022/01/28 1,925 1,936 1,909 1,933 250,800
2022/01/27 1,969 1,969 1,890 1,901 688,600
2022/01/26 1,958 1,963 1,942 1,947 206,100
2022/01/25 1,977 1,977 1,938 1,953 638,300
2022/01/24 1,967 1,991 1,961 1,990 855,000
2022/01/21 1,971 1,988 1,957 1,984 228,000
2022/01/20 1,975 2,004 1,965 1,996 326,800
2022/01/19 2,004 2,013 1,971 1,978 519,900
2022/01/18 2,053 2,065 2,029 2,038 72,100
2022/01/17 2,046 2,060 2,044 2,047 113,700
2022/01/14 2,040 2,043 2,021 2,037 217,200
2022/01/13 2,076 2,076 2,064 2,067 83,100
2022/01/12 2,061 2,082 2,061 2,082 85,600
2022/01/11 2,055 2,055 2,031 2,047 133,300
2022/01/07 2,065 2,077 2,040 2,057 216,800
2022/01/06 2,084 2,091 2,057 2,059 110,600
2022/01/05 2,100 2,103 2,095 2,099 186,900
2022/01/04 2,079 2,094 2,066 2,089 242,500

このページの先頭へ