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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 1,417 | 1,417 | 1,417 | 1,417 | - | - | 10 |
| 2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/15 | 1,412 | 1,412 | 1,389 | 1,389 | -2 | -0.1% | 210 |
| 2018/01/12 | 1,391 | 1,391 | 1,391 | 1,391 | -6 | -0.4% | 150 |
| 2018/01/11 | 1,424 | 1,424 | 1,397 | 1,397 | -27 | -1.9% | 120 |
| 2018/01/10 | 1,412 | 1,425 | 1,412 | 1,424 | -7 | -0.5% | 120 |
| 2018/01/09 | 1,412 | 1,431 | 1,412 | 1,431 | +1 | +0.1% | 270 |
| 2018/01/05 | 1,415 | 1,430 | 1,411 | 1,430 | -5 | -0.3% | 420 |
| 2018/01/04 | 1,411 | 1,435 | 1,411 | 1,435 | +23 | +1.6% | 1,220 |
| 2017/12/29 | 1,418 | 1,418 | 1,411 | 1,412 | -7 | -0.5% | 90 |
| 2017/12/28 | 1,419 | 1,422 | 1,412 | 1,419 | +1 | +0.1% | 190 |
| 2017/12/27 | 1,415 | 1,419 | 1,415 | 1,418 | +3 | +0.2% | 50 |
| 2017/12/26 | 1,415 | 1,417 | 1,400 | 1,415 | +15 | +1.1% | 290 |
| 2017/12/25 | 1,400 | 1,414 | 1,400 | 1,400 | +13 | +0.9% | 30 |
| 2017/12/22 | 1,417 | 1,417 | 1,387 | 1,387 | -9 | -0.6% | 110 |
| 2017/12/21 | 1,396 | 1,396 | 1,396 | 1,396 | ±0 | ±0% | 60 |
| 2017/12/20 | 1,400 | 1,406 | 1,387 | 1,396 | - | - | 970 |
| 2017/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/18 | 1,407 | 1,407 | 1,395 | 1,395 | -9 | -0.6% | 20 |
| 2017/12/15 | 1,397 | 1,404 | 1,390 | 1,404 | +2 | +0.1% | 300 |
| 2017/12/14 | 1,401 | 1,402 | 1,401 | 1,402 | +7 | +0.5% | 90 |
| 2017/12/13 | 1,392 | 1,395 | 1,392 | 1,395 | +3 | +0.2% | 20 |
| 2017/12/12 | 1,392 | 1,392 | 1,392 | 1,392 | -1 | -0.1% | 30 |
| 2017/12/11 | 1,409 | 1,409 | 1,393 | 1,393 | -17 | -1.2% | 360 |
| 2017/12/08 | 1,390 | 1,410 | 1,390 | 1,410 | +3 | +0.2% | 60 |
| 2017/12/07 | 1,390 | 1,407 | 1,355 | 1,407 | +9 | +0.6% | 490 |
| 2017/12/06 | 1,401 | 1,401 | 1,371 | 1,398 | +16 | +1.2% | 640 |
| 2017/12/05 | 1,402 | 1,402 | 1,382 | 1,382 | -19 | -1.4% | 180 |
| 2017/12/04 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 100 |
| 2017/12/01 | 1,414 | 1,414 | 1,389 | 1,401 | - | - | 410 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 1,394 | 1,394 | 1,382 | 1,382 | ±0 | ±0% | 40 |
| 2017/11/28 | 1,382 | 1,392 | 1,381 | 1,382 | ±0 | ±0% | 720 |
| 2017/11/27 | 1,383 | 1,383 | 1,382 | 1,382 | -23 | -1.6% | 60 |
| 2017/11/24 | 1,370 | 1,405 | 1,370 | 1,405 | - | - | 620 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 1,350 | 1,380 | 1,350 | 1,380 | +34 | +2.5% | 50 |
| 2017/11/20 | 1,346 | 1,346 | 1,346 | 1,346 | -53 | -3.8% | 20 |
| 2017/11/17 | 1,380 | 1,399 | 1,380 | 1,399 | +54 | +4% | 1,180 |
| 2017/11/16 | 1,351 | 1,351 | 1,340 | 1,345 | -11 | -0.8% | 1,010 |
| 2017/11/15 | 1,409 | 1,409 | 1,355 | 1,356 | -23 | -1.7% | 160 |
| 2017/11/14 | 1,390 | 1,390 | 1,379 | 1,379 | -18 | -1.3% | 820 |
| 2017/11/13 | 1,396 | 1,398 | 1,396 | 1,397 | -9 | -0.6% | 190 |
| 2017/11/10 | 1,435 | 1,435 | 1,399 | 1,406 | -28 | -2% | 360 |
| 2017/11/09 | 1,434 | 1,434 | 1,426 | 1,434 | +9 | +0.6% | 260 |
| 2017/11/08 | 1,418 | 1,425 | 1,418 | 1,425 | +25 | +1.8% | 30 |
| 2017/11/07 | 1,399 | 1,400 | 1,399 | 1,400 | +6 | +0.4% | 100 |
| 2017/11/06 | 1,390 | 1,394 | 1,380 | 1,394 | +4 | +0.3% | 140 |
| 2017/11/02 | 1,390 | 1,390 | 1,390 | 1,390 | -1 | -0.1% | 10 |
| 2017/11/01 | 1,370 | 1,391 | 1,370 | 1,391 | +21 | +1.5% | 230 |
1851～
1900
件表示中 / 2907件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
