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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 1,348 | 1,371 | 1,348 | 1,370 | +25 | +1.9% | 330 |
| 2017/10/30 | 1,345 | 1,345 | 1,345 | 1,345 | +7 | +0.5% | 860 |
| 2017/10/27 | 1,330 | 1,338 | 1,330 | 1,338 | +14 | +1.1% | 880 |
| 2017/10/26 | 1,327 | 1,330 | 1,300 | 1,324 | -3 | -0.2% | 740 |
| 2017/10/25 | 1,336 | 1,340 | 1,325 | 1,327 | -2 | -0.2% | 2,240 |
| 2017/10/24 | 1,324 | 1,330 | 1,324 | 1,329 | +5 | +0.4% | 2,410 |
| 2017/10/23 | 1,329 | 1,338 | 1,324 | 1,324 | +4 | +0.3% | 1,890 |
| 2017/10/20 | 1,320 | 1,320 | 1,320 | 1,320 | +12 | +0.9% | 10 |
| 2017/10/19 | 1,308 | 1,308 | 1,308 | 1,308 | -4 | -0.3% | 70 |
| 2017/10/18 | 1,331 | 1,331 | 1,312 | 1,312 | -17 | -1.3% | 110 |
| 2017/10/17 | 1,329 | 1,329 | 1,327 | 1,329 | +4 | +0.3% | 540 |
| 2017/10/16 | 1,301 | 1,325 | 1,301 | 1,325 | - | - | 250 |
| 2017/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 1,305 | 1,318 | 1,272 | 1,301 | -8 | -0.6% | 5,280 |
| 2017/10/04 | 1,299 | 1,310 | 1,299 | 1,309 | +36 | +2.8% | 3,560 |
| 2017/10/03 | 1,302 | 1,302 | 1,272 | 1,273 | -37 | -2.8% | 840 |
| 2017/10/02 | 1,290 | 1,310 | 1,267 | 1,310 | +10 | +0.8% | 400 |
| 2017/09/29 | 1,298 | 1,300 | 1,263 | 1,300 | +32 | +2.5% | 3,810 |
| 2017/09/28 | 1,268 | 1,268 | 1,268 | 1,268 | +10 | +0.8% | 10 |
| 2017/09/27 | 1,258 | 1,258 | 1,258 | 1,258 | +2 | +0.2% | 80 |
| 2017/09/26 | 1,260 | 1,260 | 1,256 | 1,256 | -24 | -1.9% | 100 |
| 2017/09/25 | 1,279 | 1,280 | 1,258 | 1,280 | +29 | +2.3% | 170 |
| 2017/09/22 | 1,251 | 1,251 | 1,251 | 1,251 | -12 | -1% | 80 |
| 2017/09/21 | 1,259 | 1,263 | 1,259 | 1,263 | ±0 | ±0% | 300 |
| 2017/09/20 | 1,270 | 1,270 | 1,262 | 1,263 | -7 | -0.6% | 2,440 |
| 2017/09/19 | 1,259 | 1,270 | 1,258 | 1,270 | +11 | +0.9% | 1,420 |
| 2017/09/15 | 1,240 | 1,260 | 1,240 | 1,259 | +15 | +1.2% | 120 |
| 2017/09/14 | 1,245 | 1,260 | 1,243 | 1,244 | -3 | -0.2% | 1,180 |
| 2017/09/13 | 1,243 | 1,260 | 1,243 | 1,247 | +9 | +0.7% | 2,500 |
| 2017/09/12 | 1,240 | 1,241 | 1,237 | 1,238 | -2 | -0.2% | 1,070 |
| 2017/09/11 | 1,238 | 1,240 | 1,238 | 1,240 | - | - | 170 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 1,218 | 1,219 | 1,215 | 1,215 | +2 | +0.2% | 40 |
| 2017/09/06 | 1,213 | 1,213 | 1,213 | 1,213 | - | - | 100 |
| 2017/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/04 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 10 |
| 2017/09/01 | 1,230 | 1,230 | 1,230 | 1,230 | -10 | -0.8% | 250 |
| 2017/08/31 | 1,227 | 1,240 | 1,227 | 1,240 | +19 | +1.6% | 60 |
| 2017/08/30 | 1,221 | 1,221 | 1,221 | 1,221 | +1 | +0.1% | 10 |
| 2017/08/29 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 430 |
| 2017/08/28 | 1,229 | 1,230 | 1,220 | 1,220 | -7 | -0.6% | 240 |
| 2017/08/25 | 1,226 | 1,227 | 1,226 | 1,227 | +7 | +0.6% | 100 |
| 2017/08/24 | 1,221 | 1,222 | 1,220 | 1,220 | -1 | -0.1% | 120 |
| 2017/08/23 | 1,221 | 1,221 | 1,221 | 1,221 | +1 | +0.1% | 440 |
| 2017/08/22 | 1,227 | 1,227 | 1,220 | 1,220 | ±0 | ±0% | 530 |
| 2017/08/21 | 1,229 | 1,229 | 1,220 | 1,220 | -9 | -0.7% | 300 |
1901～
1950
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
