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
2025/06/13 2,909 2,913 2,879 2,890 267,294
2025/06/12 2,924 2,932 2,912 2,918 341,146
2025/06/11 2,937 2,937 2,921 2,929 148,267
2025/06/10 2,930 2,942 2,918 2,921 118,754
2025/06/09 2,927 2,931 2,921 2,922 76,885
2025/06/06 2,899 2,913 2,899 2,913 593,034
2025/06/05 2,906 2,908 2,890 2,893 645,595
2025/06/04 2,923 2,931 2,919 2,920 77,757
2025/06/03 2,918 2,924 2,908 2,909 181,267
2025/06/02 2,920 2,920 2,903 2,913 182,189
2025/05/30 2,911 2,950 2,911 2,941 86,927
2025/05/29 2,929 2,954 2,927 2,952 191,285
2025/05/28 2,932 2,938 2,907 2,910 123,169
2025/05/27 2,888 2,910 2,882 2,908 117,722
2025/05/26 2,880 2,892 2,873 2,889 138,141
2025/05/23 2,861 2,880 2,861 2,872 59,062
2025/05/22 2,848 2,860 2,840 2,848 120,125
2025/05/21 2,884 2,889 2,866 2,868 106,806
2025/05/20 2,890 2,896 2,868 2,873 210,317
2025/05/19 2,871 2,880 2,866 2,872 92,326
2025/05/16 2,881 2,881 2,859 2,874 100,521
2025/05/15 2,875 2,885 2,865 2,872 66,466
2025/05/14 2,907 2,909 2,870 2,897 431,084
2025/05/13 2,930 2,934 2,908 2,911 1,198,673
2025/05/12 2,880 2,881 2,858 2,880 183,283
2025/05/09 2,864 2,873 2,855 2,864 329,365
2025/05/08 2,829 2,836 2,807 2,836 425,257
2025/05/07 2,832 2,840 2,817 2,825 218,170
2025/05/02 2,817 2,837 2,810 2,822 593,026
2025/05/01 2,801 2,816 2,789 2,808 324,255
2025/04/30 2,797 2,804 2,781 2,798 297,648
2025/04/28 2,780 2,797 2,776 2,779 340,652
2025/04/25 2,740 2,767 2,740 2,760 360,124
2025/04/24 2,738 2,738 2,713 2,718 160,707
2025/04/23 2,721 2,722 2,697 2,712 225,249
2025/04/22 2,644 2,659 2,639 2,654 500,287
2025/04/21 2,667 2,674 2,643 2,651 215,650
2025/04/18 2,669 2,686 2,654 2,685 473,711
2025/04/17 2,623 2,655 2,617 2,655 587,774
2025/04/16 2,641 2,647 2,599 2,621 284,178
2025/04/15 2,639 2,651 2,635 2,636 386,951
2025/04/14 2,615 2,640 2,613 2,618 332,527
2025/04/11 2,528 2,597 2,522 2,585 617,553
2025/04/10 2,693 2,694 2,635 2,663 712,627
2025/04/09 2,501 2,504 2,432 2,460 1,291,493
2025/04/08 2,505 2,575 2,505 2,551 1,192,871
2025/04/07 2,380 2,462 2,331 2,408 2,060,017
2025/04/04 2,630 2,647 2,557 2,604 1,095,916
2025/04/03 2,663 2,707 2,658 2,701 886,556
2025/04/02 2,798 2,798 2,759 2,774 379,940
2025/04/01 2,826 2,829 2,785 2,793 499,941
2025/03/31 2,806 2,815 2,778 2,786 559,065
2025/03/28 2,912 2,914 2,878 2,890 224,351
2025/03/27 2,897 2,919 2,891 2,919 119,408
2025/03/26 2,928 2,928 2,906 2,922 143,850
2025/03/25 2,917 2,924 2,895 2,902 208,793
2025/03/24 2,913 2,915 2,893 2,896 152,518
2025/03/21 2,891 2,924 2,889 2,910 194,187
2025/03/19 2,893 2,919 2,893 2,900 121,079
2025/03/18 2,888 2,898 2,884 2,887 209,545
2025/03/17 2,842 2,861 2,842 2,854 269,957
2025/03/14 2,788 2,826 2,784 2,815 248,567
2025/03/13 2,818 2,828 2,798 2,805 375,154
2025/03/12 2,773 2,806 2,771 2,794 443,077
2025/03/11 2,762 2,773 2,719 2,771 1,199,187
2025/03/10 2,812 2,818 2,795 2,800 299,631
2025/03/07 2,806 2,828 2,791 2,813 1,295,808
2025/03/06 2,836 2,861 2,835 2,854 229,078
2025/03/05 2,813 2,831 2,800 2,819 875,612
2025/03/04 2,818 2,824 2,786 2,809 304,686
2025/03/03 2,817 2,836 2,803 2,836 205,856
2025/02/28 2,809 2,814 2,770 2,782 1,411,671
2025/02/27 2,821 2,842 2,818 2,842 181,168
2025/02/26 2,817 2,821 2,793 2,821 227,361
2025/02/25 2,805 2,836 2,802 2,829 411,752
2025/02/21 2,826 2,843 2,822 2,839 115,504
2025/02/20 2,856 2,858 2,823 2,836 102,306
2025/02/19 2,874 2,886 2,861 2,871 119,002
2025/02/18 2,873 2,894 2,869 2,880 219,683
2025/02/17 2,858 2,876 2,856 2,869 129,416
2025/02/14 2,878 2,888 2,859 2,859 119,642
2025/02/13 2,851 2,875 2,846 2,869 125,803
2025/02/12 2,836 2,840 2,822 2,835 87,747
2025/02/10 2,837 2,842 2,827 2,837 96,431
2025/02/07 2,847 2,851 2,830 2,837 96,740
2025/02/06 2,854 2,873 2,849 2,853 180,856
2025/02/05 2,851 2,871 2,835 2,845 4,307,019
2025/02/04 2,863 2,866 2,828 2,837 3,166,509
2025/02/03 2,824 2,844 2,815 2,824 3,725,563
2025/01/31 2,888 2,900 2,880 2,897 139,112
2025/01/30 2,870 2,890 2,869 2,884 219,312
2025/01/29 2,872 2,884 2,869 2,879 243,029
2025/01/28 2,848 2,878 2,833 2,860 272,616
2025/01/27 2,874 2,885 2,856 2,860 137,766
2025/01/24 2,861 2,877 2,846 2,858 797,246
2025/01/23 2,849 2,864 2,839 2,864 775,175
2025/01/22 2,835 2,844 2,830 2,840 91,690
2025/01/21 2,830 2,833 2,794 2,813 177,123
2025/01/20 2,797 2,822 2,797 2,812 156,233
2025/01/17 2,780 2,781 2,748 2,780 262,433
2025/01/16 2,806 2,817 2,786 2,786 108,859
2025/01/15 2,804 2,809 2,783 2,793 258,968
2025/01/14 2,811 2,815 2,769 2,781 257,058
2025/01/10 2,825 2,838 2,816 2,816 140,092
2025/01/09 2,864 2,866 2,829 2,838 118,803
2025/01/08 2,877 2,881 2,863 2,871 123,932
2025/01/07 2,874 2,902 2,861 2,888 198,718
2025/01/06 2,891 2,898 2,850 2,859 603,512

このページの先頭へ