2,426
+9 (+0.37%)
株価：2025/08/25 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,607 | 1,640 | 1,607 | 1,639 | +39 | +2.4% | 59 |
| 2022/05/20 | 1,624 | 1,624 | 1,600 | 1,600 | -9 | -0.6% | 274 |
| 2022/05/19 | 1,598 | 1,638 | 1,592 | 1,609 | +12 | +0.8% | 158 |
| 2022/05/18 | 1,606 | 1,606 | 1,597 | 1,597 | +2 | +0.1% | 3 |
| 2022/05/17 | 1,615 | 1,615 | 1,595 | 1,595 | -19 | -1.2% | 310 |
| 2022/05/16 | 1,612 | 1,614 | 1,588 | 1,614 | +4 | +0.2% | 292 |
| 2022/05/13 | 1,618 | 1,629 | 1,581 | 1,610 | +30 | +1.9% | 373 |
| 2022/05/12 | 1,597 | 1,617 | 1,577 | 1,580 | -36 | -2.2% | 773 |
| 2022/05/11 | 1,630 | 1,630 | 1,591 | 1,616 | +8 | +0.5% | 107 |
| 2022/05/10 | 1,644 | 1,644 | 1,587 | 1,608 | -12 | -0.7% | 531 |
| 2022/05/09 | 1,650 | 1,650 | 1,620 | 1,620 | -25 | -1.5% | 1,025 |
| 2022/05/06 | 1,642 | 1,645 | 1,630 | 1,645 | +15 | +0.9% | 355 |
| 2022/05/02 | 1,645 | 1,645 | 1,628 | 1,630 | +6 | +0.4% | 567 |
| 2022/04/28 | 1,616 | 1,624 | 1,601 | 1,624 | +37 | +2.3% | 219 |
| 2022/04/27 | 1,603 | 1,613 | 1,582 | 1,587 | -28 | -1.7% | 503 |
| 2022/04/26 | 1,634 | 1,641 | 1,610 | 1,615 | -5 | -0.3% | 48 |
| 2022/04/25 | 1,630 | 1,642 | 1,612 | 1,620 | -21 | -1.3% | 160 |
| 2022/04/22 | 1,656 | 1,667 | 1,631 | 1,641 | -18 | -1.1% | 168 |
| 2022/04/21 | 1,661 | 1,661 | 1,659 | 1,659 | +26 | +1.6% | 12 |
| 2022/04/20 | 1,657 | 1,660 | 1,631 | 1,633 | -16 | -1% | 534 |
| 2022/04/19 | 1,649 | 1,649 | 1,649 | 1,649 | +39 | +2.4% | 10 |
| 2022/04/18 | 1,656 | 1,656 | 1,609 | 1,610 | -30 | -1.8% | 287 |
| 2022/04/15 | 1,631 | 1,640 | 1,629 | 1,640 | -8 | -0.5% | 12 |
| 2022/04/14 | 1,628 | 1,650 | 1,628 | 1,648 | +42 | +2.6% | 140 |
| 2022/04/13 | 1,670 | 1,670 | 1,603 | 1,606 | -76 | -4.5% | 868 |
| 2022/04/12 | 1,636 | 1,682 | 1,636 | 1,682 | +45 | +2.7% | 31 |
| 2022/04/11 | 1,680 | 1,697 | 1,624 | 1,637 | -3 | -0.2% | 1,013 |
| 2022/04/08 | 1,675 | 1,694 | 1,630 | 1,640 | -30 | -1.8% | 381 |
| 2022/04/07 | 1,717 | 1,729 | 1,625 | 1,670 | -54 | -3.1% | 679 |
| 2022/04/06 | 1,714 | 1,724 | 1,709 | 1,724 | -6 | -0.3% | 32 |
| 2022/04/05 | 1,719 | 1,730 | 1,719 | 1,730 | +33 | +1.9% | 277 |
| 2022/04/04 | 1,698 | 1,698 | 1,694 | 1,697 | -2 | -0.1% | 175 |
| 2022/04/01 | 1,705 | 1,705 | 1,699 | 1,699 | -6 | -0.4% | 166 |
| 2022/03/31 | 1,704 | 1,705 | 1,624 | 1,705 | +9 | +0.5% | 848 |
| 2022/03/30 | 1,700 | 1,710 | 1,670 | 1,696 | +23 | +1.4% | 75 |
| 2022/03/29 | 1,675 | 1,690 | 1,673 | 1,673 | -20 | -1.2% | 5 |
| 2022/03/28 | 1,708 | 1,708 | 1,674 | 1,693 | -1 | -0.1% | 427 |
| 2022/03/25 | 1,694 | 1,694 | 1,692 | 1,694 | +10 | +0.6% | 30 |
| 2022/03/24 | 1,655 | 1,700 | 1,651 | 1,684 | +35 | +2.1% | 264 |
| 2022/03/23 | 1,652 | 1,655 | 1,645 | 1,649 | -2 | -0.1% | 466 |
| 2022/03/22 | 1,654 | 1,654 | 1,616 | 1,651 | +41 | +2.5% | 102 |
| 2022/03/18 | 1,633 | 1,633 | 1,610 | 1,610 | ±0 | ±0% | 99 |
| 2022/03/17 | 1,627 | 1,627 | 1,586 | 1,610 | +24 | +1.5% | 356 |
| 2022/03/16 | 1,568 | 1,586 | 1,568 | 1,586 | +21 | +1.3% | 128 |
| 2022/03/15 | 1,551 | 1,565 | 1,551 | 1,565 | +14 | +0.9% | 127 |
| 2022/03/14 | 1,551 | 1,562 | 1,549 | 1,551 | ±0 | ±0% | 1,462 |
| 2022/03/11 | 1,531 | 1,551 | 1,530 | 1,551 | +20 | +1.3% | 198 |
| 2022/03/10 | 1,519 | 1,531 | 1,519 | 1,531 | +24 | +1.6% | 2 |
| 2022/03/09 | 1,512 | 1,521 | 1,507 | 1,507 | -1 | -0.1% | 272 |
| 2022/03/08 | 1,538 | 1,619 | 1,508 | 1,508 | -33 | -2.1% | 724 |
801～
850
件表示中 / 2911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
