2,216
+6 (+0.27%)
株価：2025/06/17 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,203 | 2,216 | 2,203 | 2,216 | +6 | +0.3% | 704 |
| 2025/06/16 | 2,217 | 2,217 | 2,204 | 2,210 | -3 | -0.1% | 48 |
| 2025/06/13 | 2,234 | 2,234 | 2,185 | 2,213 | -27 | -1.2% | 18 |
| 2025/06/12 | 2,190 | 2,240 | 2,190 | 2,240 | +23 | +1% | 14 |
| 2025/06/11 | 2,215 | 2,219 | 2,215 | 2,217 | +6 | +0.3% | 89 |
| 2025/06/10 | 2,210 | 2,220 | 2,210 | 2,211 | +3 | +0.1% | 503 |
| 2025/06/09 | 2,230 | 2,239 | 2,208 | 2,208 | +11 | +0.5% | 22 |
| 2025/06/06 | 2,195 | 2,197 | 2,195 | 2,197 | +7 | +0.3% | 41 |
| 2025/06/05 | 2,190 | 2,190 | 2,190 | 2,190 | -15 | -0.7% | 2 |
| 2025/06/04 | 2,202 | 2,205 | 2,202 | 2,205 | +7 | +0.3% | 2 |
| 2025/06/03 | 2,217 | 2,217 | 2,198 | 2,198 | -1 | ±0% | 65 |
| 2025/06/02 | 2,227 | 2,227 | 2,195 | 2,199 | -18 | -0.8% | 30 |
| 2025/05/30 | 2,240 | 2,240 | 2,210 | 2,217 | -16 | -0.7% | 15 |
| 2025/05/29 | 2,230 | 2,234 | 2,228 | 2,233 | +21 | +0.9% | 20 |
| 2025/05/28 | 2,210 | 2,220 | 2,209 | 2,212 | +12 | +0.5% | 179 |
| 2025/05/27 | 2,175 | 2,200 | 2,175 | 2,200 | +12 | +0.5% | 35 |
| 2025/05/26 | 2,172 | 2,190 | 2,172 | 2,188 | +13 | +0.6% | 54 |
| 2025/05/23 | 2,161 | 2,180 | 2,161 | 2,175 | +15 | +0.7% | 136 |
| 2025/05/22 | 2,170 | 2,170 | 2,159 | 2,160 | -14 | -0.6% | 36 |
| 2025/05/21 | 2,180 | 2,180 | 2,174 | 2,174 | -22 | -1% | 7 |
| 2025/05/20 | 2,182 | 2,196 | 2,182 | 2,196 | +15 | +0.7% | 24 |
| 2025/05/19 | 2,208 | 2,208 | 2,180 | 2,181 | -9 | -0.4% | 44 |
| 2025/05/16 | 2,200 | 2,200 | 2,170 | 2,190 | +11 | +0.5% | 126 |
| 2025/05/15 | 2,187 | 2,188 | 2,179 | 2,179 | +3 | +0.1% | 81 |
| 2025/05/14 | 2,202 | 2,202 | 2,176 | 2,176 | -24 | -1.1% | 37 |
| 2025/05/13 | 2,185 | 2,223 | 2,185 | 2,200 | +14 | +0.6% | 74 |
| 2025/05/12 | 2,184 | 2,186 | 2,183 | 2,186 | +2 | +0.1% | 58 |
| 2025/05/09 | 2,170 | 2,187 | 2,170 | 2,184 | +23 | +1.1% | 136 |
| 2025/05/08 | 2,178 | 2,178 | 2,148 | 2,161 | -1 | ±0% | 14 |
| 2025/05/07 | 2,187 | 2,187 | 2,154 | 2,162 | +7 | +0.3% | 76 |
| 2025/05/02 | 2,125 | 2,160 | 2,125 | 2,155 | +13 | +0.6% | 89 |
| 2025/05/01 | 2,130 | 2,142 | 2,124 | 2,142 | +17 | +0.8% | 38 |
| 2025/04/30 | 2,130 | 2,130 | 2,120 | 2,125 | +25 | +1.2% | 289 |
| 2025/04/28 | 2,130 | 2,130 | 2,100 | 2,100 | +2 | +0.1% | 36 |
| 2025/04/25 | 2,090 | 2,100 | 2,090 | 2,098 | +18 | +0.9% | 30 |
| 2025/04/24 | 2,080 | 2,080 | 2,080 | 2,080 | +17 | +0.8% | 30 |
| 2025/04/23 | 2,069 | 2,074 | 2,059 | 2,063 | +36 | +1.8% | 135 |
| 2025/04/22 | 2,026 | 2,027 | 2,020 | 2,027 | +2 | +0.1% | 10 |
| 2025/04/21 | 2,044 | 2,044 | 2,020 | 2,025 | -20 | -1% | 213 |
| 2025/04/18 | 2,018 | 2,045 | 2,018 | 2,045 | +27 | +1.3% | 33 |
| 2025/04/17 | 1,998 | 2,020 | 1,998 | 2,018 | +21 | +1.1% | 13 |
| 2025/04/16 | 2,048 | 2,048 | 1,984 | 1,997 | -14 | -0.7% | 37 |
| 2025/04/15 | 2,032 | 2,032 | 2,011 | 2,011 | +11 | +0.6% | 1,072 |
| 2025/04/14 | 2,000 | 2,011 | 1,996 | 2,000 | +20 | +1% | 88 |
| 2025/04/11 | 2,000 | 2,000 | 1,928 | 1,980 | -51 | -2.5% | 49 |
| 2025/04/10 | 1,983 | 2,031 | 1,983 | 2,031 | +142 | +7.5% | 248 |
| 2025/04/09 | 1,910 | 1,910 | 1,859 | 1,889 | -51 | -2.6% | 106 |
| 2025/04/08 | 1,919 | 1,955 | 1,919 | 1,940 | +105 | +5.7% | 69 |
| 2025/04/07 | 1,963 | 1,963 | 1,820 | 1,835 | -148 | -7.5% | 292 |
| 2025/04/04 | 2,049 | 2,049 | 1,951 | 1,983 | -50 | -2.5% | 175 |
1～
50
件表示中 / 2864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
