2,050
+2 (+0.10%)
株価：2025/08/13 11:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/07 | 1,909 | 1,912 | 1,881.5 | 1,881.5 | -14.5 | -0.8% | 2,670 |
| 2024/03/06 | 1,877 | 1,896.5 | 1,877 | 1,896 | +5 | +0.3% | 1,940 |
| 2024/03/05 | 1,878 | 1,892.5 | 1,870.5 | 1,891 | +17 | +0.9% | 880 |
| 2024/03/04 | 1,895 | 1,895 | 1,874 | 1,874 | -8.5 | -0.5% | 2,690 |
| 2024/03/01 | 1,866 | 1,882.5 | 1,863 | 1,882.5 | +27 | +1.5% | 240 |
| 2024/02/29 | 1,850 | 1,866 | 1,846 | 1,855.5 | -4 | -0.2% | 1,120 |
| 2024/02/28 | 1,854 | 1,865.5 | 1,854 | 1,859.5 | +0.5 | ±0% | 170 |
| 2024/02/27 | 1,867 | 1,872 | 1,859 | 1,859 | -8 | -0.4% | 740 |
| 2024/02/26 | 1,867 | 1,872.5 | 1,855 | 1,867 | +13.5 | +0.7% | 1,570 |
| 2024/02/22 | 1,838 | 1,855 | 1,838 | 1,853.5 | +31.5 | +1.7% | 1,530 |
| 2024/02/21 | 1,820 | 1,829 | 1,815 | 1,822 | -7.5 | -0.4% | 14,980 |
| 2024/02/20 | 1,837 | 1,843.5 | 1,827 | 1,829.5 | ±0 | ±0% | 2,200 |
| 2024/02/19 | 1,833 | 1,837 | 1,824.5 | 1,829.5 | -4 | -0.2% | 2,720 |
| 2024/02/16 | 1,830 | 1,836 | 1,819.5 | 1,833.5 | +33.5 | +1.9% | 1,590 |
| 2024/02/15 | 1,846.5 | 1,921 | 1,800 | 1,800 | -8 | -0.4% | 1,220 |
| 2024/02/14 | 1,813 | 1,813 | 1,777 | 1,808 | -12 | -0.7% | 1,330 |
| 2024/02/13 | 1,800 | 1,823.5 | 1,800 | 1,820 | +33 | +1.8% | 2,740 |
| 2024/02/09 | 1,791 | 1,799 | 1,784 | 1,787 | -3 | -0.2% | 970 |
| 2024/02/08 | 1,775.5 | 1,790 | 1,774.5 | 1,790 | +10.5 | +0.6% | 420 |
| 2024/02/07 | 1,774 | 1,779.5 | 1,774 | 1,779.5 | -3 | -0.2% | 170 |
| 2024/02/06 | 1,793 | 1,793 | 1,773.5 | 1,782.5 | -3.5 | -0.2% | 790 |
| 2024/02/05 | 1,793 | 1,793 | 1,783 | 1,786 | +3 | +0.2% | 690 |
| 2024/02/02 | 1,780 | 1,783 | 1,768.5 | 1,783 | +13 | +0.7% | 800 |
| 2024/02/01 | 1,765.5 | 1,772 | 1,765.5 | 1,770 | +5 | +0.3% | 180 |
| 2024/01/31 | 1,779.5 | 1,779.5 | 1,757.5 | 1,765 | -9 | -0.5% | 440 |
| 2024/01/30 | 1,774 | 1,774 | 1,774 | 1,774 | +10 | +0.6% | 570 |
| 2024/01/29 | 1,748 | 1,773.5 | 1,745.5 | 1,764 | +16 | +0.9% | 470 |
| 2024/01/26 | 1,750 | 1,755.5 | 1,742 | 1,748 | -16 | -0.9% | 780 |
| 2024/01/25 | 1,764 | 1,764 | 1,760 | 1,764 | -5.5 | -0.3% | 280 |
| 2024/01/24 | 1,772 | 1,772.5 | 1,765 | 1,769.5 | -10 | -0.6% | 710 |
| 2024/01/23 | 1,784 | 1,799 | 1,779.5 | 1,779.5 | -1.5 | -0.1% | 1,920 |
| 2024/01/22 | 1,766 | 1,781 | 1,766 | 1,781 | +23 | +1.3% | 810 |
| 2024/01/19 | 1,770.5 | 1,770.5 | 1,755.5 | 1,758 | +6.5 | +0.4% | 850 |
| 2024/01/18 | 1,745 | 1,756.5 | 1,745 | 1,751.5 | -8 | -0.5% | 1,460 |
| 2024/01/17 | 1,766.5 | 1,785.5 | 1,759 | 1,759.5 | +1.5 | +0.1% | 1,890 |
| 2024/01/16 | 1,770.5 | 1,770.5 | 1,751 | 1,758 | -6 | -0.3% | 910 |
| 2024/01/15 | 1,753 | 1,790.5 | 1,750 | 1,764 | +19 | +1.1% | 2,620 |
| 2024/01/12 | 1,754 | 1,768.5 | 1,745 | 1,745 | +2 | +0.1% | 2,520 |
| 2024/01/11 | 1,733 | 1,743 | 1,733 | 1,743 | +28.5 | +1.7% | 3,170 |
| 2024/01/10 | 1,695 | 1,720 | 1,695 | 1,714.5 | +20.5 | +1.2% | 1,640 |
| 2024/01/09 | 1,691 | 1,700 | 1,686 | 1,694 | +1 | +0.1% | 1,690 |
| 2024/01/05 | 1,686 | 1,695 | 1,686 | 1,693 | +8 | +0.5% | 8,130 |
| 2024/01/04 | 1,670 | 1,685 | 1,651.5 | 1,685 | +15 | +0.9% | 940 |
| 2023/12/29 | 1,675 | 1,681.5 | 1,670 | 1,670 | -3.5 | -0.2% | 880 |
| 2023/12/28 | 1,663 | 1,674.5 | 1,663 | 1,673.5 | -3.5 | -0.2% | 310 |
| 2023/12/27 | 1,663.5 | 1,677 | 1,655.5 | 1,677 | +28 | +1.7% | 2,600 |
| 2023/12/26 | 1,656 | 1,656 | 1,649 | 1,649 | -6 | -0.4% | 1,360 |
| 2023/12/25 | 1,660 | 1,660 | 1,651.5 | 1,655 | +3 | +0.2% | 1,370 |
| 2023/12/22 | 1,652 | 1,656 | 1,652 | 1,652 | +5 | +0.3% | 660 |
| 2023/12/21 | 1,645.5 | 1,651 | 1,645 | 1,647 | -20 | -1.2% | 550 |
351～
400
件表示中 / 2905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
