2,223
+11 (+0.50%)
株価：2025/07/11 14:45
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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 1,646 | 1,648 | 1,619 | 1,630 | -23 | -1.4% | 1,113 |
| 2022/08/31 | 1,651 | 1,653 | 1,650 | 1,653 | -1 | -0.1% | 206 |
| 2022/08/30 | 1,654 | 1,656 | 1,643 | 1,654 | +14 | +0.9% | 88 |
| 2022/08/29 | 1,664 | 1,664 | 1,622 | 1,640 | -17 | -1% | 1,008 |
| 2022/08/26 | 1,666 | 1,670 | 1,657 | 1,657 | +5 | +0.3% | 154 |
| 2022/08/25 | 1,688 | 1,688 | 1,650 | 1,652 | +4 | +0.2% | 1,591 |
| 2022/08/24 | 1,666 | 1,670 | 1,647 | 1,648 | -18 | -1.1% | 364 |
| 2022/08/23 | 1,670 | 1,674 | 1,663 | 1,666 | -13 | -0.8% | 67 |
| 2022/08/22 | 1,679 | 1,679 | 1,674 | 1,679 | +2 | +0.1% | 132 |
| 2022/08/19 | 1,679 | 1,693 | 1,670 | 1,677 | +9 | +0.5% | 189 |
| 2022/08/18 | 1,692 | 1,692 | 1,660 | 1,668 | -8 | -0.5% | 677 |
| 2022/08/17 | 1,658 | 1,680 | 1,657 | 1,676 | +25 | +1.5% | 534 |
| 2022/08/16 | 1,651 | 1,658 | 1,651 | 1,651 | ±0 | ±0% | 16 |
| 2022/08/15 | 1,660 | 1,660 | 1,645 | 1,651 | +8 | +0.5% | 639 |
| 2022/08/12 | 1,639 | 1,658 | 1,630 | 1,643 | +15 | +0.9% | 229 |
| 2022/08/10 | 1,635 | 1,635 | 1,614 | 1,628 | +3 | +0.2% | 1,350 |
| 2022/08/09 | 1,640 | 1,640 | 1,624 | 1,625 | -15 | -0.9% | 297 |
| 2022/08/08 | 1,632 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 109 |
| 2022/08/05 | 1,631 | 1,631 | 1,625 | 1,630 | -4 | -0.2% | 106 |
| 2022/08/04 | 1,640 | 1,675 | 1,594 | 1,634 | +2 | +0.1% | 2,038 |
| 2022/08/03 | 1,630 | 1,632 | 1,621 | 1,632 | +4 | +0.2% | 393 |
| 2022/08/02 | 1,641 | 1,648 | 1,625 | 1,628 | -12 | -0.7% | 267 |
| 2022/08/01 | 1,639 | 1,642 | 1,637 | 1,640 | +7 | +0.4% | 371 |
| 2022/07/29 | 1,634 | 1,634 | 1,626 | 1,633 | -2 | -0.1% | 74 |
| 2022/07/28 | 1,631 | 1,635 | 1,630 | 1,635 | +4 | +0.2% | 44 |
| 2022/07/27 | 1,625 | 1,638 | 1,613 | 1,631 | +1 | +0.1% | 214 |
| 2022/07/26 | 1,632 | 1,639 | 1,580 | 1,630 | ±0 | ±0% | 733 |
| 2022/07/25 | 1,630 | 1,630 | 1,628 | 1,630 | +1 | +0.1% | 70 |
| 2022/07/22 | 1,620 | 1,629 | 1,619 | 1,629 | +9 | +0.6% | 281 |
| 2022/07/21 | 1,619 | 1,620 | 1,611 | 1,620 | +8 | +0.5% | 162 |
| 2022/07/20 | 1,601 | 1,619 | 1,590 | 1,612 | +22 | +1.4% | 432 |
| 2022/07/19 | 1,601 | 1,601 | 1,590 | 1,590 | -4 | -0.3% | 37 |
| 2022/07/15 | 1,600 | 1,600 | 1,590 | 1,594 | +5 | +0.3% | 55 |
| 2022/07/14 | 1,601 | 1,601 | 1,581 | 1,589 | +1 | +0.1% | 184 |
| 2022/07/13 | 1,600 | 1,600 | 1,585 | 1,588 | +5 | +0.3% | 62 |
| 2022/07/12 | 1,603 | 1,603 | 1,580 | 1,583 | -22 | -1.4% | 469 |
| 2022/07/11 | 1,600 | 1,607 | 1,600 | 1,605 | +14 | +0.9% | 106 |
| 2022/07/08 | 1,577 | 1,679 | 1,577 | 1,591 | +4 | +0.3% | 968 |
| 2022/07/07 | 1,601 | 1,601 | 1,555 | 1,587 | -17 | -1.1% | 457 |
| 2022/07/06 | 1,626 | 1,626 | 1,597 | 1,604 | -11 | -0.7% | 563 |
| 2022/07/05 | 1,632 | 1,632 | 1,604 | 1,615 | +15 | +0.9% | 227 |
| 2022/07/04 | 1,587 | 1,609 | 1,587 | 1,600 | +14 | +0.9% | 53 |
| 2022/07/01 | 1,626 | 1,626 | 1,581 | 1,586 | -27 | -1.7% | 660 |
| 2022/06/30 | 1,620 | 1,625 | 1,600 | 1,613 | -13 | -0.8% | 295 |
| 2022/06/29 | 1,620 | 1,626 | 1,615 | 1,626 | +6 | +0.4% | 27 |
| 2022/06/28 | 1,620 | 1,620 | 1,616 | 1,620 | +4 | +0.2% | 12 |
| 2022/06/27 | 1,610 | 1,616 | 1,610 | 1,616 | +13 | +0.8% | 78 |
| 2022/06/24 | 1,592 | 1,603 | 1,589 | 1,603 | +9 | +0.6% | 35 |
| 2022/06/23 | 1,605 | 1,605 | 1,586 | 1,594 | -8 | -0.5% | 399 |
| 2022/06/22 | 1,603 | 1,603 | 1,590 | 1,602 | +2 | +0.1% | 147 |
701～
750
件表示中 / 2882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
