1,924
+24 (+1.26%)
株価：2025/08/07 09:00
15分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ Ｅｘ－Ｆｉｎａｎｃｉａｌｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 1,900 | 1,900 | 1,900 | 1,900 | -2 | -0.1% | 50 |
| 2025/08/05 | 1,987 | 1,987 | 1,902 | 1,902 | -80 | -4% | 400 |
| 2025/08/04 | 1,957 | 1,982 | 1,957 | 1,982 | -19 | -0.9% | 50 |
| 2025/08/01 | 1,987 | 2,001 | 1,987 | 2,001 | +14 | +0.7% | 40 |
| 2025/07/31 | 1,975 | 1,987 | 1,975 | 1,987 | +15 | +0.8% | 1,480 |
| 2025/07/30 | 1,972 | 1,972 | 1,972 | 1,972 | - | - | 20 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 1,940 | 1,940 | 1,940 | 1,940 | +13.5 | +0.7% | 30 |
| 2025/07/22 | 1,926.5 | 1,926.5 | 1,926.5 | 1,926.5 | - | - | 50 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 1,900 | 1,901 | 1,900 | 1,901 | +10.5 | +0.6% | 120 |
| 2025/07/16 | 1,890.5 | 1,890.5 | 1,890.5 | 1,890.5 | -25 | -1.3% | 50 |
| 2025/07/15 | 1,889.5 | 1,915.5 | 1,889.5 | 1,915.5 | +20.5 | +1.1% | 40 |
| 2025/07/14 | 1,887.5 | 1,924 | 1,887.5 | 1,895 | - | - | 50 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 1,906 | 1,906 | 1,906 | 1,906 | -19.5 | -1% | 10 |
| 2025/07/09 | 1,925.5 | 1,925.5 | 1,925.5 | 1,925.5 | -6 | -0.3% | 100 |
| 2025/07/08 | 1,931.5 | 1,931.5 | 1,931.5 | 1,931.5 | -4.5 | -0.2% | 1,140 |
| 2025/07/07 | 1,902 | 1,936 | 1,902 | 1,936 | - | - | 110 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,906 | 1,909.5 | 1,906 | 1,909.5 | -14 | -0.7% | 60 |
| 2025/07/02 | 1,922.5 | 1,931 | 1,922.5 | 1,923.5 | +8 | +0.4% | 60 |
| 2025/07/01 | 1,939 | 1,939 | 1,915.5 | 1,915.5 | -34.5 | -1.8% | 80 |
| 2025/06/30 | 1,950 | 1,973.5 | 1,936 | 1,950 | +7 | +0.4% | 240 |
| 2025/06/27 | 1,925 | 1,943 | 1,925 | 1,943 | +25.5 | +1.3% | 1,060 |
| 2025/06/26 | 1,922 | 1,922 | 1,917.5 | 1,917.5 | +14.5 | +0.8% | 80 |
| 2025/06/25 | 1,903 | 1,903 | 1,903 | 1,903 | - | - | 10 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,873 | 1,892 | 1,873 | 1,892 | - | - | 230 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 1,911 | 1,925 | 1,911 | 1,925 | - | - | 450 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 1,906 | 1,912.5 | 1,906 | 1,906.5 | -10.5 | -0.5% | 3,020 |
| 2025/06/10 | 1,885 | 1,925.5 | 1,845 | 1,917 | - | - | 520 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,903.5 | 1,903.5 | 1,903.5 | 1,903.5 | -7 | -0.4% | 10 |
| 2025/05/30 | 1,912.5 | 1,912.5 | 1,910.5 | 1,910.5 | -2 | -0.1% | 270 |
| 2025/05/29 | 1,909 | 1,932 | 1,908 | 1,912.5 | +7.5 | +0.4% | 570 |
| 2025/05/28 | 1,900 | 1,905 | 1,900 | 1,905 | - | - | 100 |
1～
50
件表示中 / 2902件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
