2,990
-48 (-1.58%)
株価：2026/07/24 13:02
15分ディレイ
上場インデックスファンド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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 3,016 | 3,016 | 2,990 | 2,990 | -48 | -1.6% | 40 |
| 2026/07/23 | 3,038 | 3,038 | 3,038 | 3,038 | +2 | +0.1% | 60 |
| 2026/07/22 | 3,030 | 3,060 | 3,030 | 3,036 | +16 | +0.5% | 328 |
| 2026/07/21 | 3,004 | 3,020 | 2,974 | 3,020 | +60 | +2% | 387 |
| 2026/07/17 | 3,035 | 3,035 | 2,927 | 2,960 | -75 | -2.5% | 605 |
| 2026/07/16 | 3,080 | 3,080 | 3,035 | 3,035 | -41 | -1.3% | 17 |
| 2026/07/15 | 3,070 | 3,076 | 3,046 | 3,076 | +16 | +0.5% | 79 |
| 2026/07/14 | 3,011 | 3,060 | 3,011 | 3,060 | +38 | +1.3% | 248 |
| 2026/07/13 | 3,120 | 3,120 | 3,010 | 3,022 | -38 | -1.2% | 190 |
| 2026/07/10 | 3,111 | 3,111 | 3,060 | 3,060 | +19 | +0.6% | 146 |
| 2026/07/09 | 3,090 | 3,090 | 3,040 | 3,041 | -14 | -0.5% | 140 |
| 2026/07/08 | 3,100 | 3,100 | 3,040 | 3,055 | -31 | -1% | 72 |
| 2026/07/07 | 3,116 | 3,133 | 3,080 | 3,086 | -49 | -1.6% | 112 |
| 2026/07/06 | 3,170 | 3,170 | 3,135 | 3,135 | +16 | +0.5% | 130 |
| 2026/07/03 | 3,125 | 3,125 | 3,080 | 3,119 | +36 | +1.2% | 34 |
| 2026/07/02 | 3,150 | 3,150 | 3,083 | 3,083 | -17 | -0.5% | 28 |
| 2026/07/01 | 3,109 | 3,127 | 3,100 | 3,100 | +21 | +0.7% | 38 |
| 2026/06/30 | 3,069 | 3,100 | 3,069 | 3,079 | +49 | +1.6% | 6 |
| 2026/06/29 | 3,074 | 3,074 | 3,030 | 3,030 | -11 | -0.4% | 39 |
| 2026/06/26 | 3,170 | 3,170 | 3,040 | 3,041 | -79 | -2.5% | 32 |
| 2026/06/25 | 3,085 | 3,120 | 3,085 | 3,120 | +70 | +2.3% | 311 |
| 2026/06/24 | 3,070 | 3,075 | 3,050 | 3,050 | -30 | -1% | 85 |
| 2026/06/23 | 3,201 | 3,201 | 3,080 | 3,080 | -83 | -2.6% | 68 |
| 2026/06/22 | 3,145 | 3,163 | 3,145 | 3,163 | +58 | +1.9% | 3 |
| 2026/06/19 | 3,178 | 3,178 | 3,105 | 3,105 | -35 | -1.1% | 256 |
| 2026/06/18 | 3,115 | 3,146 | 3,115 | 3,140 | +40 | +1.3% | 80 |
| 2026/06/17 | 3,072 | 3,100 | 3,023 | 3,100 | +28 | +0.9% | 67 |
| 2026/06/16 | 3,095 | 3,095 | 3,072 | 3,072 | -15 | -0.5% | 65 |
| 2026/06/15 | 3,000 | 3,095 | 3,000 | 3,087 | +89 | +3% | 378 |
| 2026/06/12 | 2,987 | 3,010 | 2,986 | 2,998 | +60 | +2% | 86 |
| 2026/06/11 | 2,920 | 2,941 | 2,899 | 2,938 | -10 | -0.3% | 95 |
| 2026/06/10 | 2,960 | 2,974 | 2,939 | 2,948 | -39 | -1.3% | 33 |
| 2026/06/09 | 2,980 | 2,991 | 2,979 | 2,987 | +32 | +1.1% | 47 |
| 2026/06/08 | 3,021 | 3,032 | 2,945 | 2,955 | -101 | -3.3% | 103 |
| 2026/06/05 | 3,115 | 3,115 | 3,040 | 3,056 | +2 | +0.1% | 53 |
| 2026/06/04 | 3,080 | 3,080 | 3,050 | 3,054 | -61 | -2% | 11 |
| 2026/06/03 | 3,010 | 3,115 | 3,010 | 3,115 | +91 | +3% | 197 |
| 2026/06/02 | 3,050 | 3,050 | 3,013 | 3,024 | -36 | -1.2% | 85 |
| 2026/06/01 | 3,132 | 3,132 | 3,060 | 3,060 | -70 | -2.2% | 86 |
| 2026/05/29 | 3,050 | 3,130 | 3,050 | 3,130 | - | - | 433 |
| 2026/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/27 | 3,080 | 3,080 | 3,041 | 3,041 | -12 | -0.4% | 14 |
| 2026/05/26 | 3,084 | 3,084 | 3,045 | 3,053 | +5 | +0.2% | 41 |
| 2026/05/25 | 3,025 | 3,102 | 3,025 | 3,048 | +38 | +1.3% | 237 |
| 2026/05/22 | 3,000 | 3,010 | 2,994 | 3,010 | +25 | +0.8% | 157 |
| 2026/05/21 | 2,912 | 2,985 | 2,912 | 2,985 | +74 | +2.5% | 12 |
| 2026/05/20 | 2,950 | 2,950 | 2,910 | 2,911 | -59 | -2% | 39 |
| 2026/05/19 | 2,961 | 2,970 | 2,960 | 2,970 | +10 | +0.3% | 45 |
| 2026/05/18 | 2,960 | 2,960 | 2,960 | 2,960 | -20 | -0.7% | 13 |
| 2026/05/15 | 3,059 | 3,059 | 2,980 | 2,980 | -62 | -2% | 40 |
1～
50
件表示中 / 3133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
