2,212
-24 (-1.07%)
株価：2024/06/05 12:49
20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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,234 | 2,234 | 2,212 | 2,212 | -24 | -1.1% | 58 |
| 2024/06/04 | 2,250 | 2,250 | 2,235 | 2,236 | -4 | -0.2% | 34 |
| 2024/06/03 | 2,240 | 2,240 | 2,240 | 2,240 | +13 | +0.6% | 20 |
| 2024/05/31 | 2,245 | 2,245 | 2,219 | 2,227 | +6 | +0.3% | 35 |
| 2024/05/30 | 2,258 | 2,258 | 2,200 | 2,221 | +1 | ±0% | 303 |
| 2024/05/29 | 2,260 | 2,260 | 2,220 | 2,220 | -30 | -1.3% | 329 |
| 2024/05/28 | 2,250 | 2,255 | 2,250 | 2,250 | +25 | +1.1% | 341 |
| 2024/05/27 | 2,220 | 2,225 | 2,220 | 2,225 | +5 | +0.2% | 23 |
| 2024/05/24 | 2,221 | 2,221 | 2,200 | 2,220 | -1 | ±0% | 303 |
| 2024/05/23 | 2,200 | 2,224 | 2,200 | 2,221 | +1 | ±0% | 166 |
| 2024/05/22 | 2,220 | 2,220 | 2,220 | 2,220 | -30 | -1.3% | 21 |
| 2024/05/21 | 2,239 | 2,250 | 2,239 | 2,250 | -4 | -0.2% | 134 |
| 2024/05/20 | 2,200 | 2,254 | 2,200 | 2,254 | - | - | 234 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 2,232 | 2,232 | 2,208 | 2,209 | -1 | ±0% | 139 |
| 2024/05/15 | 2,232 | 2,232 | 2,210 | 2,210 | +6 | +0.3% | 206 |
| 2024/05/14 | 2,200 | 2,214 | 2,200 | 2,204 | +3 | +0.1% | 232 |
| 2024/05/13 | 2,232 | 2,232 | 2,201 | 2,201 | - | - | 10 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 2,225 | 2,225 | 2,225 | 2,225 | +15 | +0.7% | 3 |
| 2024/05/08 | 2,250 | 2,250 | 2,201 | 2,210 | -9 | -0.4% | 64 |
| 2024/05/07 | 2,240 | 2,240 | 2,214 | 2,219 | +5 | +0.2% | 31 |
| 2024/05/02 | 2,210 | 2,214 | 2,210 | 2,214 | ±0 | ±0% | 149 |
| 2024/05/01 | 2,214 | 2,214 | 2,201 | 2,214 | -16 | -0.7% | 150 |
| 2024/04/30 | 2,199 | 2,230 | 2,199 | 2,230 | +59 | +2.7% | 62 |
| 2024/04/26 | 2,170 | 2,180 | 2,169 | 2,171 | +2 | +0.1% | 267 |
| 2024/04/25 | 2,140 | 2,179 | 2,140 | 2,169 | -21 | -1% | 1,836 |
| 2024/04/24 | 2,156 | 2,190 | 2,156 | 2,190 | +36 | +1.7% | 2,084 |
| 2024/04/23 | 2,152 | 2,167 | 2,152 | 2,154 | -3 | -0.1% | 2,041 |
| 2024/04/22 | 2,115 | 2,160 | 2,115 | 2,157 | -2 | -0.1% | 5,293 |
| 2024/04/19 | 2,151 | 2,159 | 2,135 | 2,159 | -21 | -1% | 132 |
| 2024/04/18 | 2,220 | 2,220 | 2,175 | 2,180 | -12 | -0.5% | 576 |
| 2024/04/17 | 2,191 | 2,192 | 2,191 | 2,192 | ±0 | ±0% | 2 |
| 2024/04/16 | 2,252 | 2,252 | 2,192 | 2,192 | -63 | -2.8% | 334 |
| 2024/04/15 | 2,264 | 2,264 | 2,240 | 2,255 | -1 | ±0% | 46 |
| 2024/04/12 | 2,236 | 2,256 | 2,234 | 2,256 | +34 | +1.5% | 38 |
| 2024/04/11 | 2,230 | 2,230 | 2,222 | 2,222 | -7 | -0.3% | 3 |
| 2024/04/10 | 2,231 | 2,234 | 2,229 | 2,229 | -2 | -0.1% | 23 |
| 2024/04/09 | 2,230 | 2,231 | 2,219 | 2,231 | +1 | ±0% | 125 |
| 2024/04/08 | 2,247 | 2,248 | 2,215 | 2,230 | +32 | +1.5% | 155 |
| 2024/04/05 | 2,211 | 2,226 | 2,180 | 2,198 | -13 | -0.6% | 215 |
| 2024/04/04 | 2,215 | 2,240 | 2,211 | 2,211 | -2 | -0.1% | 1,635 |
| 2024/04/03 | 2,238 | 2,238 | 2,185 | 2,213 | -3 | -0.1% | 495 |
| 2024/04/02 | 2,210 | 2,222 | 2,200 | 2,216 | -28 | -1.2% | 306 |
| 2024/04/01 | 2,264 | 2,264 | 2,227 | 2,244 | -20 | -0.9% | 150 |
| 2024/03/29 | 2,262 | 2,264 | 2,245 | 2,264 | +2 | +0.1% | 26 |
| 2024/03/28 | 2,279 | 2,279 | 2,260 | 2,262 | +2 | +0.1% | 45 |
| 2024/03/27 | 2,276 | 2,276 | 2,254 | 2,260 | +15 | +0.7% | 88 |
| 2024/03/26 | 2,259 | 2,262 | 2,240 | 2,245 | +4 | +0.2% | 20 |
| 2024/03/25 | 2,290 | 2,290 | 2,241 | 2,241 | -39 | -1.7% | 73 |
1～
50
件表示中 / 2612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
