アモーヴァ・アセットマネジメント株式会社 上場インデックスファンドＴＯＰＩＸ
1308その他/その他/Listed Index Fund TOPIX
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,736.0 | 3,784.0 | 3,712.0 | 3,763.0 | -22.0 | -0.58% | 501,118 |
| 2026-03-12 | 3,789.0 | 3,804.0 | 3,751.0 | 3,785.0 | -56.0 | -1.46% | 254,345 |
| 2026-03-11 | 3,852.0 | 3,883.0 | 3,832.0 | 3,841.0 | +38.0 | +1.00% | 99,462 |
| 2026-03-10 | 3,782.0 | 3,831.0 | 3,763.0 | 3,803.0 | +91.0 | +2.45% | 267,334 |
| 2026-03-09 | 3,642.0 | 3,722.0 | 3,624.0 | 3,712.0 | -149.0 | -3.86% | 672,699 |
| 2026-03-06 | 3,800.0 | 3,861.0 | 3,789.0 | 3,861.0 | +16.0 | +0.42% | 450,492 |
| 2026-03-05 | 3,897.0 | 3,919.0 | 3,819.0 | 3,845.0 | +71.0 | +1.88% | 760,653 |
| 2026-03-04 | 3,808.0 | 3,863.0 | 3,724.0 | 3,774.0 | -144.0 | -3.68% | 1,659,074 |
| 2026-03-03 | 4,008.0 | 4,016.0 | 3,906.0 | 3,918.0 | -126.0 | -3.12% | 294,054 |
| 2026-03-02 | 3,991.0 | 4,044.0 | 3,967.0 | 4,044.0 | -42.0 | -1.03% | 379,052 |
| 2026-02-27 | 4,030.0 | 4,088.0 | 4,023.0 | 4,086.0 | +54.0 | +1.34% | 194,918 |
| 2026-02-26 | 4,039.0 | 4,052.0 | 4,022.0 | 4,032.0 | +38.0 | +0.95% | 130,100 |
| 2026-02-25 | 3,981.0 | 4,005.0 | 3,951.0 | 3,994.0 | +39.0 | +0.99% | 89,189 |
| 2026-02-24 | 3,950.0 | 3,967.0 | 3,933.0 | 3,955.0 | +5.0 | +0.13% | 259,829 |
| 2026-02-20 | 3,964.0 | 3,964.0 | 3,936.0 | 3,950.0 | -46.0 | -1.15% | 236,287 |
| 2026-02-19 | 3,966.0 | 4,001.0 | 3,957.0 | 3,996.0 | +45.0 | +1.14% | 292,344 |
| 2026-02-18 | 3,927.0 | 3,959.0 | 3,927.0 | 3,951.0 | +47.0 | +1.20% | 122,047 |
| 2026-02-17 | 3,930.0 | 3,937.0 | 3,885.0 | 3,904.0 | -34.0 | -0.86% | 209,585 |
| 2026-02-16 | 3,975.0 | 3,975.0 | 3,924.0 | 3,938.0 | -27.0 | -0.68% | 172,453 |
| 2026-02-13 | 3,996.0 | 4,010.0 | 3,958.0 | 3,965.0 | -60.0 | -1.49% | 285,520 |
| 2026-02-12 | 4,003.0 | 4,035.0 | 3,992.0 | 4,025.0 | +22.0 | +0.55% | 314,247 |
| 2026-02-10 | 3,964.0 | 4,009.0 | 3,961.0 | 4,003.0 | +73.0 | +1.86% | 1,003,724 |
| 2026-02-09 | 3,969.0 | 3,972.0 | 3,919.0 | 3,930.0 | +90.0 | +2.34% | 544,092 |
| 2026-02-06 | 3,771.0 | 3,840.0 | 3,748.0 | 3,840.0 | +47.0 | +1.24% | 676,627 |
| 2026-02-05 | 3,810.0 | 3,825.0 | 3,774.0 | 3,793.0 | +2.0 | +0.05% | 256,935 |
| 2026-02-04 | 3,773.0 | 3,796.0 | 3,755.0 | 3,791.0 | +12.0 | +0.32% | 586,233 |
| 2026-02-03 | 3,733.0 | 3,785.0 | 3,730.0 | 3,779.0 | +106.0 | +2.89% | 534,364 |
| 2026-02-02 | 3,743.0 | 3,763.0 | 3,666.0 | 3,673.0 | -33.0 | -0.89% | 440,147 |
| 2026-01-30 | 3,690.0 | 3,707.0 | 3,669.0 | 3,706.0 | +27.0 | +0.73% | 455,444 |
| 2026-01-29 | 3,668.0 | 3,687.0 | 3,639.0 | 3,679.0 | +13.0 | +0.35% | 325,534 |
| 2026-01-28 | 3,664.0 | 3,680.0 | 3,650.0 | 3,666.0 | -26.0 | -0.70% | 443,139 |
| 2026-01-27 | 3,684.0 | 3,698.0 | 3,656.0 | 3,692.0 | +9.0 | +0.24% | 144,031 |
| 2026-01-26 | 3,696.0 | 3,710.0 | 3,679.0 | 3,683.0 | -79.0 | -2.10% | 355,276 |
| 2026-01-23 | 3,769.0 | 3,784.0 | 3,755.0 | 3,762.0 | +11.0 | +0.29% | 233,210 |
| 2026-01-22 | 3,773.0 | 3,773.0 | 3,748.0 | 3,751.0 | +25.0 | +0.67% | 453,108 |
| 2026-01-21 | 3,706.0 | 3,733.0 | 3,701.0 | 3,726.0 | -39.0 | -1.04% | 835,653 |
| 2026-01-20 | 3,777.0 | 3,780.0 | 3,753.0 | 3,765.0 | -24.0 | -0.63% | 419,156 |
| 2026-01-19 | 3,775.0 | 3,792.0 | 3,752.0 | 3,789.0 | -7.0 | -0.18% | 269,907 |
| 2026-01-16 | 3,790.0 | 3,804.0 | 3,778.0 | 3,796.0 | -10.0 | -0.26% | 62,471 |
| 2026-01-15 | 3,769.0 | 3,811.0 | 3,767.0 | 3,806.0 | +29.0 | +0.77% | 216,421 |
| 2026-01-14 | 3,750.0 | 3,777.0 | 3,743.0 | 3,777.0 | +45.0 | +1.21% | 228,848 |
| 2026-01-13 | 3,742.0 | 3,742.0 | 3,715.0 | 3,732.0 | +84.0 | +2.30% | 170,880 |
| 2026-01-09 | 3,635.0 | 3,650.0 | 3,618.0 | 3,648.0 | +37.0 | +1.02% | 86,295 |
| 2026-01-08 | 3,634.0 | 3,641.0 | 3,610.0 | 3,611.0 | -29.0 | -0.80% | 77,854 |
| 2026-01-07 | 3,640.0 | 3,657.0 | 3,628.0 | 3,640.0 | -30.0 | -0.82% | 117,775 |
| 2026-01-06 | 3,638.0 | 3,672.0 | 3,638.0 | 3,670.0 | +63.0 | +1.75% | 176,916 |
| 2026-01-05 | 3,576.0 | 3,616.0 | 3,576.0 | 3,607.0 | +68.0 | +1.92% | 494,992 |
| 2025-12-30 | 3,545.0 | 3,552.0 | 3,535.0 | 3,539.0 | -16.0 | -0.45% | 353,445 |
| 2025-12-29 | 3,546.0 | 3,559.0 | 3,534.0 | 3,555.0 | +13.0 | +0.37% | 120,708 |
| 2025-12-26 | 3,550.0 | 3,559.0 | 3,534.0 | 3,542.0 | +2.0 | +0.06% | 249,020 |
| 2025-12-25 | 3,536.0 | 3,542.0 | 3,526.0 | 3,540.0 | +7.0 | +0.20% | 782,988 |
| 2025-12-24 | 3,550.0 | 3,556.0 | 3,525.0 | 3,533.0 | -14.0 | -0.39% | 100,163 |
| 2025-12-23 | 3,536.0 | 3,552.0 | 3,532.0 | 3,547.0 | +19.0 | +0.54% | 288,910 |
| 2025-12-22 | 3,559.0 | 3,559.0 | 3,526.0 | 3,528.0 | +16.0 | +0.46% | 183,285 |
| 2025-12-19 | 3,494.0 | 3,520.0 | 3,489.0 | 3,512.0 | +27.0 | +0.77% | 121,417 |
| 2025-12-18 | 3,470.0 | 3,489.0 | 3,460.0 | 3,485.0 | -7.0 | -0.20% | 813,622 |
| 2025-12-17 | 3,488.0 | 3,497.0 | 3,464.0 | 3,492.0 | -2.0 | -0.06% | 443,624 |
| 2025-12-16 | 3,550.0 | 3,552.0 | 3,494.0 | 3,494.0 | -60.0 | -1.69% | 149,529 |
| 2025-12-15 | 3,530.0 | 3,558.0 | 3,529.0 | 3,554.0 | -1.0 | -0.03% | 334,315 |
| 2025-12-12 | 3,503.0 | 3,555.0 | 3,503.0 | 3,555.0 | +77.0 | +2.21% | 1,067,738 |
| 2025-12-11 | 3,530.0 | 3,535.0 | 3,473.0 | 3,478.0 | -37.0 | -1.05% | 271,982 |
| 2025-12-10 | 3,515.0 | 3,532.0 | 3,498.0 | 3,515.0 | +7.0 | +0.20% | 112,547 |
| 2025-12-09 | 3,511.0 | 3,519.0 | 3,499.0 | 3,508.0 | +1.0 | +0.03% | 106,616 |
| 2025-12-08 | 3,490.0 | 3,507.0 | 3,474.0 | 3,507.0 | +25.0 | +0.72% | 130,493 |
| 2025-12-05 | 3,484.0 | 3,491.0 | 3,469.0 | 3,482.0 | -34.0 | -0.97% | 93,068 |
| 2025-12-04 | 3,457.0 | 3,523.0 | 3,457.0 | 3,516.0 | +63.0 | +1.82% | 188,119 |
| 2025-12-03 | 3,464.0 | 3,471.0 | 3,446.0 | 3,453.0 | -7.0 | -0.20% | 218,387 |
| 2025-12-02 | 3,466.0 | 3,478.0 | 3,455.0 | 3,460.0 | +1.0 | +0.03% | 82,212 |
| 2025-12-01 | 3,496.0 | 3,504.0 | 3,455.0 | 3,459.0 | -40.0 | -1.14% | 274,820 |
| 2025-11-28 | 3,484.0 | 3,503.0 | 3,483.0 | 3,499.0 | +11.0 | +0.32% | 101,855 |
| 2025-11-27 | 3,496.0 | 3,503.0 | 3,486.0 | 3,488.0 | +14.0 | +0.40% | 749,970 |
| 2025-11-26 | 3,438.0 | 3,481.0 | 3,435.0 | 3,474.0 | +64.0 | +1.88% | 278,859 |
| 2025-11-25 | 3,446.0 | 3,449.0 | 3,398.0 | 3,410.0 | -7.0 | -0.20% | 354,006 |
| 2025-11-21 | 3,372.0 | 3,427.0 | 3,370.0 | 3,417.0 | -1.0 | -0.03% | 204,335 |
| 2025-11-20 | 3,435.0 | 3,453.0 | 3,414.0 | 3,418.0 | +52.0 | +1.54% | 377,594 |
| 2025-11-19 | 3,377.0 | 3,394.0 | 3,344.0 | 3,366.0 | -10.0 | -0.30% | 293,088 |
| 2025-11-18 | 3,444.0 | 3,450.0 | 3,370.0 | 3,376.0 | -92.0 | -2.65% | 1,449,863 |
| 2025-11-17 | 3,469.0 | 3,473.0 | 3,451.0 | 3,468.0 | -10.0 | -0.29% | 232,734 |
| 2025-11-14 | 3,450.0 | 3,485.0 | 3,448.0 | 3,478.0 | -24.0 | -0.69% | 313,271 |
| 2025-11-13 | 3,488.0 | 3,511.0 | 3,488.0 | 3,502.0 | +21.0 | +0.60% | 136,831 |
| 2025-11-12 | 3,453.0 | 3,484.0 | 3,453.0 | 3,481.0 | +38.0 | +1.10% | 128,337 |
| 2025-11-11 | 3,459.0 | 3,464.0 | 3,428.0 | 3,443.0 | +2.0 | +0.06% | 134,391 |
| 2025-11-10 | 3,437.0 | 3,441.0 | 3,421.0 | 3,441.0 | +23.0 | +0.67% | 485,049 |
| 2025-11-07 | 3,408.0 | 3,422.0 | 3,387.0 | 3,418.0 | -13.0 | -0.38% | 295,879 |
| 2025-11-06 | 3,417.0 | 3,443.0 | 3,411.0 | 3,431.0 | +44.0 | +1.30% | 340,382 |
| 2025-11-05 | 3,397.0 | 3,408.0 | 3,315.0 | 3,387.0 | -42.0 | -1.22% | 1,148,119 |
| 2025-11-04 | 3,440.0 | 3,473.0 | 3,428.0 | 3,429.0 | -23.0 | -0.67% | 202,977 |
| 2025-10-31 | 3,447.0 | 3,469.0 | 3,428.0 | 3,452.0 | +34.0 | +0.99% | 218,480 |
| 2025-10-30 | 3,404.0 | 3,424.0 | 3,392.0 | 3,418.0 | +23.0 | +0.68% | 212,030 |
| 2025-10-29 | 3,418.0 | 3,419.0 | 3,392.0 | 3,395.0 | -8.0 | -0.24% | 73,702 |
| 2025-10-28 | 3,435.0 | 3,435.0 | 3,401.0 | 3,403.0 | -40.0 | -1.16% | 129,618 |
| 2025-10-27 | 3,428.0 | 3,447.0 | 3,424.0 | 3,443.0 | +72.0 | +2.14% | 210,290 |
| 2025-10-23 | 3,361.0 | 3,372.0 | 3,349.0 | 3,371.0 | -12.0 | -0.35% | 122,697 |
| 2025-10-22 | 3,362.0 | 3,392.0 | 3,355.0 | 3,383.0 | +17.0 | +0.51% | 89,066 |
| 2025-10-21 | 3,380.0 | 3,392.0 | 3,360.0 | 3,366.0 | +3.0 | +0.09% | 201,045 |
| 2025-10-20 | 3,335.0 | 3,363.0 | 3,323.0 | 3,363.0 | +73.0 | +2.22% | 216,208 |
| 2025-10-17 | 3,292.0 | 3,310.0 | 3,279.0 | 3,290.0 | -26.0 | -0.78% | 106,544 |
| 2025-10-16 | 3,322.0 | 3,332.0 | 3,304.0 | 3,316.0 | +16.0 | +0.48% | 135,408 |
| 2025-10-15 | 3,269.0 | 3,301.0 | 3,267.0 | 3,300.0 | +53.0 | +1.63% | 200,984 |
| 2025-10-14 | 3,254.0 | 3,294.0 | 3,226.0 | 3,247.0 | -69.0 | -2.08% | 672,692 |
| 2025-10-10 | 3,363.0 | 3,364.0 | 3,306.0 | 3,316.0 | -59.0 | -1.75% | 205,328 |
| 2025-10-09 | 3,367.0 | 3,375.0 | 3,358.0 | 3,375.0 | +27.0 | +0.81% | 183,963 |
| 2025-10-08 | 3,356.0 | 3,382.0 | 3,347.0 | 3,348.0 | +6.0 | +0.18% | 182,212 |
| 2025-10-07 | 3,358.0 | 3,365.0 | 3,339.0 | 3,342.0 | +2.0 | +0.06% | 364,391 |
| 2025-10-06 | 3,346.0 | 3,354.0 | 3,314.0 | 3,340.0 | +98.0 | +3.02% | 389,571 |
| 2025-10-03 | 3,204.0 | 3,245.0 | 3,204.0 | 3,242.0 | +41.0 | +1.28% | 310,353 |
| 2025-10-02 | 3,207.0 | 3,217.0 | 3,183.0 | 3,201.0 | -7.0 | -0.22% | 158,041 |
| 2025-10-01 | 3,229.0 | 3,234.0 | 3,190.0 | 3,208.0 | -42.0 | -1.29% | 534,393 |
| 2025-09-30 | 3,244.0 | 3,260.0 | 3,226.0 | 3,250.0 | +7.0 | +0.22% | 849,125 |
| 2025-09-29 | 3,273.0 | 3,273.0 | 3,240.0 | 3,243.0 | -27.0 | -0.83% | 394,700 |
| 2025-09-26 | 3,268.0 | 3,291.0 | 3,266.0 | 3,270.0 | +1.0 | +0.03% | 493,273 |
| 2025-09-25 | 3,264.0 | 3,276.0 | 3,255.0 | 3,269.0 | +14.0 | +0.43% | 262,023 |
| 2025-09-24 | 3,246.0 | 3,257.0 | 3,229.0 | 3,255.0 | +7.0 | +0.22% | 223,668 |
| 2025-09-22 | 3,236.0 | 3,262.0 | 3,236.0 | 3,248.0 | +22.0 | +0.68% | 223,443 |
| 2025-09-19 | 3,260.0 | 3,272.0 | 3,208.0 | 3,226.0 | -17.0 | -0.52% | 603,619 |
| 2025-09-18 | 3,237.0 | 3,253.0 | 3,219.0 | 3,243.0 | +15.0 | +0.46% | 138,394 |
| 2025-09-17 | 3,237.0 | 3,241.0 | 3,215.0 | 3,228.0 | -28.0 | -0.86% | 201,870 |
| 2025-09-16 | 3,250.0 | 3,266.0 | 3,238.0 | 3,256.0 | +10.0 | +0.31% | 142,670 |
| 2025-09-12 | 3,255.0 | 3,256.0 | 3,235.0 | 3,246.0 | +15.0 | +0.46% | 297,928 |
| 2025-09-11 | 3,218.0 | 3,234.0 | 3,211.0 | 3,231.0 | — | — | 209,895 |
直近120営業日分を表示