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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 1,257 | 1,276 | 1,257 | 1,276 | -16 | -1.2% | 70 |
| 2017/06/06 | 1,229 | 1,330 | 1,229 | 1,292 | +42 | +3.4% | 4,100 |
| 2017/06/05 | 1,256 | 1,256 | 1,250 | 1,250 | +16 | +1.3% | 90 |
| 2017/06/02 | 1,249 | 1,249 | 1,234 | 1,234 | - | - | 110 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,210 | 1,210 | 1,210 | 1,210 | +5 | +0.4% | 10 |
| 2017/05/30 | 1,202 | 1,205 | 1,202 | 1,205 | +3 | +0.2% | 410 |
| 2017/05/29 | 1,202 | 1,202 | 1,202 | 1,202 | -8 | -0.7% | 20 |
| 2017/05/26 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 20 |
| 2017/05/25 | 1,206 | 1,210 | 1,206 | 1,210 | +7 | +0.6% | 2,740 |
| 2017/05/24 | 1,203 | 1,203 | 1,203 | 1,203 | - | - | 30 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 350 |
| 2017/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 10 |
| 2017/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | -15 | -1.2% | 100 |
| 2017/05/17 | 1,215 | 1,215 | 1,215 | 1,215 | +4 | +0.3% | 50 |
| 2017/05/16 | 1,210 | 1,211 | 1,210 | 1,211 | +7 | +0.6% | 110 |
| 2017/05/15 | 1,204 | 1,204 | 1,204 | 1,204 | -1 | -0.1% | 960 |
| 2017/05/12 | 1,208 | 1,218 | 1,205 | 1,205 | -13 | -1.1% | 300 |
| 2017/05/11 | 1,219 | 1,219 | 1,218 | 1,218 | -1 | -0.1% | 20 |
| 2017/05/10 | 1,209 | 1,219 | 1,209 | 1,219 | - | - | 90 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 1,199 | 1,207 | 1,199 | 1,207 | +22 | +1.9% | 760 |
| 2017/05/02 | 1,198 | 1,198 | 1,185 | 1,185 | - | - | 120 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 1,199 | 1,199 | 1,191 | 1,191 | +21 | +1.8% | 80 |
| 2017/04/27 | 1,170 | 1,170 | 1,170 | 1,170 | +3 | +0.3% | 20 |
| 2017/04/26 | 1,167 | 1,167 | 1,167 | 1,167 | +10 | +0.9% | 30 |
| 2017/04/25 | 1,156 | 1,158 | 1,156 | 1,157 | -3 | -0.3% | 80 |
| 2017/04/24 | 1,163 | 1,164 | 1,157 | 1,160 | - | - | 9,660 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 1,149 | 1,149 | 1,143 | 1,143 | +8 | +0.7% | 20 |
| 2017/04/18 | 1,149 | 1,149 | 1,135 | 1,135 | +13 | +1.2% | 90 |
| 2017/04/17 | 1,125 | 1,125 | 1,122 | 1,122 | -25 | -2.2% | 330 |
| 2017/04/14 | 1,147 | 1,147 | 1,147 | 1,147 | +21 | +1.9% | 20 |
| 2017/04/13 | 1,135 | 1,135 | 1,126 | 1,126 | -13 | -1.1% | 490 |
| 2017/04/12 | 1,145 | 1,145 | 1,139 | 1,139 | -32 | -2.7% | 280 |
| 2017/04/11 | 1,171 | 1,171 | 1,171 | 1,171 | +20 | +1.7% | 10 |
| 2017/04/10 | 1,177 | 1,177 | 1,151 | 1,151 | -1 | -0.1% | 220 |
| 2017/04/07 | 1,152 | 1,152 | 1,152 | 1,152 | +9 | +0.8% | 40 |
| 2017/04/06 | 1,157 | 1,157 | 1,143 | 1,143 | - | - | 550 |
| 2017/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/04 | 1,164 | 1,164 | 1,164 | 1,164 | -6 | -0.5% | 20 |
| 2017/04/03 | 1,192 | 1,192 | 1,170 | 1,170 | -30 | -2.5% | 420 |
| 2017/03/31 | 1,192 | 1,201 | 1,192 | 1,200 | - | - | 2,820 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,171 | 1,172 | 1,170 | 1,171 | - | - | 390 |
2001～
2050
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
