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
2023/12/29 2,441 2,456 2,433 2,446 78,456
2023/12/28 2,430 2,444 2,430 2,441 66,619
2023/12/27 2,428 2,446 2,427 2,440 134,978
2023/12/26 2,417 2,417 2,405 2,413 160,953
2023/12/25 2,432 2,432 2,412 2,414 107,426
2023/12/22 2,407 2,425 2,407 2,412 292,347
2023/12/21 2,397 2,406 2,395 2,398 365,113
2023/12/20 2,415 2,440 2,415 2,427 123,325
2023/12/19 2,390 2,412 2,379 2,410 263,438
2023/12/18 2,388 2,393 2,369 2,391 195,861
2023/12/15 2,401 2,418 2,401 2,407 245,963
2023/12/14 2,428 2,431 2,387 2,398 340,122
2023/12/13 2,434 2,439 2,423 2,430 59,099
2023/12/12 2,450 2,452 2,428 2,431 64,586
2023/12/11 2,421 2,439 2,421 2,435 343,886
2023/12/08 2,418 2,423 2,392 2,400 259,055
2023/12/07 2,445 2,450 2,430 2,436 97,088
2023/12/06 2,425 2,467 2,425 2,465 134,021
2023/12/05 2,433 2,441 2,416 2,417 113,604
2023/12/04 2,446 2,448 2,424 2,438 43,951
2023/12/01 2,465 2,465 2,456 2,459 101,468
2023/11/30 2,439 2,452 2,430 2,449 102,129
2023/11/29 2,443 2,456 2,436 2,440 109,697
2023/11/28 2,465 2,467 2,445 2,453 107,566
2023/11/27 2,473 2,479 2,455 2,459 173,122
2023/11/24 2,475 2,478 2,467 2,471 255,277
2023/11/22 2,438 2,465 2,436 2,456 1,346,535
2023/11/21 2,449 2,453 2,433 2,447 1,307,229
2023/11/20 2,470 2,484 2,448 2,453 1,633,867
2023/11/17 2,436 2,470 2,436 2,470 1,176,562
2023/11/16 2,446 2,462 2,436 2,443 71,929
2023/11/15 2,453 2,456 2,440 2,449 207,955
2023/11/14 2,429 2,431 2,420 2,420 102,248
2023/11/13 2,426 2,430 2,407 2,411 44,911
2023/11/10 2,395 2,415 2,387 2,412 232,285
2023/11/09 2,387 2,416 2,376 2,413 75,310
2023/11/08 2,417 2,418 2,371 2,381 112,370
2023/11/07 2,432 2,434 2,406 2,406 104,691
2023/11/06 2,440 2,445 2,430 2,435 215,944
2023/11/02 2,412 2,414 2,390 2,397 454,993
2023/11/01 2,373 2,388 2,370 2,386 699,588
2023/10/31 2,319 2,334 2,304 2,327 759,845
2023/10/30 2,307 2,311 2,294 2,303 543,931
2023/10/27 2,305 2,330 2,302 2,330 850,322
2023/10/26 2,308 2,317 2,289 2,294 890,514
2023/10/25 2,329 2,342 2,323 2,327 76,631
2023/10/24 2,317 2,320 2,268 2,314 407,801
2023/10/23 2,320 2,326 2,312 2,312 117,764
2023/10/20 2,324 2,340 2,315 2,329 248,744
2023/10/19 2,337 2,351 2,330 2,338 165,790
2023/10/18 2,370 2,372 2,354 2,371 156,111
2023/10/17 2,370 2,384 2,355 2,366 249,117
2023/10/16 2,364 2,366 2,340 2,346 158,233
2023/10/13 2,401 2,406 2,378 2,384 495,601
2023/10/12 2,395 2,418 2,395 2,416 93,669
2023/10/11 2,387 2,395 2,382 2,382 428,107
2023/10/10 2,362 2,390 2,362 2,385 593,611
2023/10/06 2,336 2,352 2,329 2,337 263,905
2023/10/05 2,305 2,338 2,299 2,336 431,759
2023/10/04 2,317 2,321 2,289 2,291 1,536,686
2023/10/03 2,383 2,383 2,345 2,351 693,328
2023/10/02 2,412 2,432 2,388 2,390 134,208
2023/09/29 2,426 2,426 2,391 2,400 94,578
2023/09/28 2,431 2,442 2,407 2,420 157,407
2023/09/27 2,414 2,434 2,402 2,434 61,468
2023/09/26 2,443 2,444 2,425 2,428 43,943
2023/09/25 2,437 2,445 2,428 2,441 26,087
2023/09/22 2,415 2,441 2,409 2,432 178,454
2023/09/21 2,452 2,463 2,436 2,439 112,267
2023/09/20 2,490 2,492 2,461 2,463 42,397
2023/09/19 2,475 2,488 2,471 2,488 49,478
2023/09/15 2,480 2,495 2,477 2,486 148,288
2023/09/14 2,444 2,467 2,440 2,462 113,159
2023/09/13 2,436 2,442 2,427 2,433 70,331
2023/09/12 2,426 2,435 2,417 2,434 64,949
2023/09/11 2,424 2,430 2,408 2,414 190,892
2023/09/08 2,432 2,437 2,409 2,413 381,406
2023/09/07 2,442 2,453 2,438 2,438 108,355
2023/09/06 2,437 2,452 2,437 2,448 174,393
2023/09/05 2,430 2,435 2,416 2,431 178,500
2023/09/04 2,412 2,428 2,408 2,428 207,441
2023/09/01 2,383 2,408 2,382 2,403 582,976
2023/08/31 2,369 2,392 2,369 2,384 595,712
2023/08/30 2,368 2,377 2,364 2,369 1,135,469
2023/08/29 2,360 2,366 2,353 2,358 647,685
2023/08/28 2,339 2,354 2,337 2,352 299,795
2023/08/25 2,316 2,325 2,312 2,320 159,527
2023/08/24 2,333 2,343 2,330 2,338 78,845
2023/08/23 2,308 2,331 2,305 2,331 53,154
2023/08/22 2,305 2,319 2,304 2,317 59,256
2023/08/21 2,293 2,305 2,287 2,294 83,004
2023/08/18 2,285 2,300 2,280 2,287 278,359
2023/08/17 2,309 2,309 2,279 2,304 133,842
2023/08/16 2,322 2,328 2,312 2,314 172,704
2023/08/15 2,351 2,351 2,341 2,341 67,770
2023/08/14 2,362 2,368 2,329 2,333 253,914
2023/08/10 2,326 2,358 2,326 2,356 454,296
2023/08/09 2,341 2,343 2,331 2,338 210,018
2023/08/08 2,346 2,353 2,339 2,345 229,670
2023/08/07 2,315 2,337 2,313 2,335 335,470
2023/08/04 2,310 2,330 2,308 2,328 1,062,637
2023/08/03 2,335 2,335 2,317 2,317 353,172
2023/08/02 2,367 2,382 2,350 2,354 232,719
2023/08/01 2,383 2,392 2,377 2,391 191,911
2023/07/31 2,373 2,383 2,364 2,373 1,146,946
2023/07/28 2,325 2,348 2,308 2,341 256,788
2023/07/27 2,330 2,351 2,328 2,348 107,720
2023/07/26 2,338 2,339 2,324 2,334 67,322
2023/07/25 2,337 2,337 2,327 2,336 114,008
2023/07/24 2,330 2,338 2,325 2,332 292,903
2023/07/21 2,306 2,322 2,300 2,312 542,494
2023/07/20 2,331 2,335 2,310 2,310 698,477
2023/07/19 2,324 2,330 2,318 2,330 438,439
2023/07/18 2,290 2,314 2,290 2,305 575,755
2023/07/14 2,305 2,305 2,278 2,290 824,774
2023/07/13 2,283 2,301 2,269 2,295 494,574
2023/07/12 2,294 2,295 2,267 2,273 205,481
2023/07/11 2,306 2,309 2,283 2,289 443,192
2023/07/10 2,309 2,315 2,291 2,300 2,207,500
2023/07/07 2,310 2,328 2,299 2,309 1,819,300
2023/07/06 2,344 2,391 2,326 2,331 704,400
2023/07/05 2,402 2,416 2,395 2,412 512,700
2023/07/04 2,413 2,417 2,407 2,412 677,100
2023/07/03 2,412 2,429 2,412 2,429 335,200
2023/06/30 2,396 2,405 2,380 2,405 1,119,500
2023/06/29 2,407 2,418 2,395 2,402 504,200
2023/06/28 2,372 2,400 2,369 2,400 730,400
2023/06/27 2,360 2,365 2,338 2,353 510,100
2023/06/26 2,359 2,372 2,342 2,360 924,200
2023/06/23 2,411 2,412 2,354 2,366 849,600
2023/06/22 2,395 2,415 2,395 2,401 460,600
2023/06/21 2,376 2,401 2,376 2,398 620,600
2023/06/20 2,384 2,389 2,371 2,386 299,700
2023/06/19 2,413 2,413 2,381 2,394 724,000
2023/06/16 2,395 2,408 2,382 2,405 277,400
2023/06/15 2,396 2,413 2,390 2,398 388,700
2023/06/14 2,388 2,407 2,383 2,399 390,600
2023/06/13 2,351 2,375 2,351 2,367 1,002,900
2023/06/12 2,337 2,342 2,328 2,340 181,800
2023/06/09 2,310 2,328 2,306 2,324 131,700
2023/06/08 2,307 2,315 2,277 2,291 1,263,600
2023/06/07 2,348 2,351 2,305 2,307 2,057,500
2023/06/06 2,304 2,336 2,299 2,336 2,438,600
2023/06/05 2,313 2,319 2,306 2,319 1,184,000
2023/06/02 2,256 2,282 2,256 2,282 876,300
2023/06/01 2,225 2,247 2,225 2,246 872,000
2023/05/31 2,237 2,245 2,222 2,224 310,900
2023/05/30 2,250 2,260 2,239 2,258 1,457,900
2023/05/29 2,276 2,276 2,256 2,258 157,300
2023/05/26 2,246 2,256 2,242 2,243 296,200
2023/05/25 2,242 2,251 2,238 2,241 275,100
2023/05/24 2,250 2,259 2,243 2,248 70,000
2023/05/23 2,281 2,287 2,253 2,260 591,400
2023/05/22 2,253 2,273 2,253 2,272 155,600
2023/05/19 2,264 2,267 2,256 2,258 267,400
2023/05/18 2,254 2,259 2,244 2,254 1,006,600
2023/05/17 2,223 2,232 2,223 2,229 99,800
2023/05/16 2,219 2,224 2,215 2,223 178,400
2023/05/15 2,200 2,210 2,198 2,210 345,700
2023/05/12 2,177 2,192 2,176 2,190 372,500
2023/05/11 2,173 2,177 2,170 2,175 123,200
2023/05/10 2,192 2,192 2,176 2,179 61,800
2023/05/09 2,169 2,190 2,169 2,189 85,300
2023/05/08 2,166 2,172 2,160 2,163 81,000
2023/05/02 2,173 2,176 2,162 2,168 724,000
2023/05/01 2,162 2,171 2,160 2,171 180,000
2023/04/28 2,142 2,148 2,130 2,148 328,100
2023/04/27 2,106 2,121 2,105 2,121 18,000
2023/04/26 2,120 2,121 2,105 2,113 145,000
2023/04/25 2,138 2,146 2,130 2,132 197,300
2023/04/24 2,131 2,134 2,126 2,126 26,400
2023/04/21 2,122 2,136 2,121 2,124 81,400
2023/04/20 2,122 2,133 2,119 2,129 128,900
2023/04/19 2,131 2,131 2,123 2,130 18,300
2023/04/18 2,123 2,134 2,123 2,132 245,200
2023/04/17 2,115 2,118 2,109 2,116 92,400
2023/04/14 2,108 2,110 2,103 2,108 104,900
2023/04/13 2,091 2,097 2,088 2,097 34,100
2023/04/12 2,089 2,097 2,089 2,096 29,700
2023/04/11 2,080 2,085 2,074 2,081 74,000
2023/04/10 2,064 2,071 2,061 2,064 42,500
2023/04/07 2,051 2,057 2,050 2,053 53,500
2023/04/06 2,053 2,055 2,046 2,049 263,400
2023/04/05 2,096 2,097 2,070 2,071 130,400
2023/04/04 2,108 2,113 2,105 2,112 74,400
2023/04/03 2,107 2,110 2,099 2,107 268,200
2023/03/31 2,085 2,099 2,085 2,094 167,700
2023/03/30 2,072 2,076 2,062 2,070 254,700
2023/03/29 2,035 2,058 2,033 2,058 151,900
2023/03/28 2,039 2,039 2,025 2,031 79,000
2023/03/27 2,029 2,031 2,019 2,025 138,400
2023/03/24 2,015 2,021 2,009 2,019 238,400
2023/03/23 2,009 2,024 2,000 2,021 105,100
2023/03/22 2,028 2,033 2,021 2,026 212,100
2023/03/20 2,012 2,019 1,992 1,992 112,500
2023/03/17 2,013 2,024 2,010 2,023 161,700
2023/03/16 1,974 2,000 1,971 2,000 461,100
2023/03/15 2,035 2,035 2,015 2,023 321,400
2023/03/14 2,028 2,028 1,997 2,010 589,400
2023/03/13 2,075 2,075 2,050 2,064 781,400
2023/03/10 2,113 2,118 2,094 2,095 1,129,300
2023/03/09 2,130 2,139 2,130 2,137 845,700
2023/03/08 2,107 2,119 2,107 2,117 765,300
2023/03/07 2,100 2,112 2,100 2,110 705,100
2023/03/06 2,100 2,104 2,097 2,102 105,400
2023/03/03 2,070 2,087 2,070 2,083 306,300
2023/03/02 2,064 2,070 2,055 2,058 196,600
2023/03/01 2,054 2,062 2,049 2,062 92,100
2023/02/28 2,061 2,065 2,054 2,057 232,000
2023/02/27 2,047 2,058 2,047 2,058 42,100
2023/02/24 2,040 2,053 2,038 2,051 85,200
2023/02/22 2,048 2,050 2,033 2,040 102,700
2023/02/21 2,062 2,067 2,056 2,059 38,900
2023/02/20 2,058 2,064 2,054 2,062 47,400
2023/02/17 2,050 2,061 2,050 2,055 96,200
2023/02/16 2,062 2,066 2,059 2,064 64,200
2023/02/15 2,062 2,063 2,048 2,051 74,900
2023/02/14 2,060 2,060 2,051 2,056 179,700
2023/02/13 2,047 2,050 2,033 2,039 53,200
2023/02/10 2,049 2,064 2,045 2,048 413,200
2023/02/09 2,040 2,051 2,038 2,048 131,800
2023/02/08 2,051 2,053 2,042 2,046 242,200
2023/02/07 2,048 2,053 2,045 2,045 20,100
2023/02/06 2,049 2,052 2,039 2,041 96,500
2023/02/03 2,024 2,037 2,023 2,032 202,100
2023/02/02 2,038 2,039 2,025 2,027 63,800
2023/02/01 2,051 2,053 2,035 2,035 183,300
2023/01/31 2,051 2,055 2,036 2,037 86,200
2023/01/30 2,046 2,050 2,041 2,045 132,500
2023/01/27 2,046 2,050 2,040 2,045 154,100
2023/01/26 2,048 2,051 2,037 2,042 135,700
2023/01/25 2,031 2,046 2,030 2,042 249,800
2023/01/24 2,023 2,037 2,020 2,035 301,500
2023/01/23 2,007 2,010 2,000 2,007 135,500
2023/01/20 1,973 1,988 1,973 1,987 378,500
2023/01/19 1,983 1,989 1,976 1,976 127,700
2023/01/18 1,971 1,998 1,963 1,995 653,600
2023/01/17 1,951 1,965 1,950 1,963 95,600
2023/01/16 1,953 1,955 1,945 1,945 309,500
2023/01/13 1,967 1,975 1,960 1,963 474,500
2023/01/12 1,964 1,972 1,960 1,969 179,500
2023/01/11 1,949 1,963 1,949 1,962 119,100
2023/01/10 1,951 1,954 1,940 1,941 117,400
2023/01/06 1,923 1,941 1,922 1,935 116,900
2023/01/05 1,930 1,934 1,923 1,929 81,200
2023/01/04 1,939 1,939 1,923 1,929 177,500

このページの先頭へ