2,427
+10 (+0.41%)
株価：2025/08/25 14:21
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,617 | 1,617 | 1,575 | 1,589 | -14 | -0.9% | 417 |
| 2022/03/03 | 1,615 | 1,615 | 1,603 | 1,603 | +5 | +0.3% | 4 |
| 2022/03/02 | 1,610 | 1,617 | 1,595 | 1,598 | -29 | -1.8% | 432 |
| 2022/03/01 | 1,640 | 1,640 | 1,612 | 1,627 | -1 | -0.1% | 44 |
| 2022/02/28 | 1,680 | 1,680 | 1,600 | 1,628 | +19 | +1.2% | 901 |
| 2022/02/25 | 1,654 | 1,654 | 1,589 | 1,609 | +30 | +1.9% | 254 |
| 2022/02/24 | 1,590 | 1,602 | 1,575 | 1,579 | -20 | -1.3% | 667 |
| 2022/02/22 | 1,643 | 1,643 | 1,599 | 1,599 | -28 | -1.7% | 971 |
| 2022/02/21 | 1,670 | 1,670 | 1,610 | 1,627 | -16 | -1% | 1,149 |
| 2022/02/18 | 1,663 | 1,663 | 1,620 | 1,643 | +3 | +0.2% | 525 |
| 2022/02/17 | 1,693 | 1,693 | 1,640 | 1,640 | -42 | -2.5% | 188 |
| 2022/02/16 | 1,687 | 1,687 | 1,656 | 1,682 | +46 | +2.8% | 77 |
| 2022/02/15 | 1,666 | 1,666 | 1,632 | 1,636 | -30 | -1.8% | 214 |
| 2022/02/14 | 1,671 | 1,671 | 1,642 | 1,666 | -5 | -0.3% | 694 |
| 2022/02/10 | 1,670 | 1,697 | 1,657 | 1,671 | +1 | +0.1% | 226 |
| 2022/02/09 | 1,677 | 1,677 | 1,655 | 1,670 | +22 | +1.3% | 38 |
| 2022/02/08 | 1,650 | 1,651 | 1,648 | 1,648 | -19 | -1.1% | 29 |
| 2022/02/07 | 1,673 | 1,673 | 1,636 | 1,667 | +32 | +2% | 1,298 |
| 2022/02/04 | 1,641 | 1,649 | 1,633 | 1,635 | -5 | -0.3% | 138 |
| 2022/02/03 | 1,669 | 1,669 | 1,640 | 1,640 | -32 | -1.9% | 372 |
| 2022/02/02 | 1,635 | 1,725 | 1,625 | 1,672 | +45 | +2.8% | 373 |
| 2022/02/01 | 1,648 | 1,648 | 1,625 | 1,627 | -1 | -0.1% | 459 |
| 2022/01/31 | 1,606 | 1,635 | 1,606 | 1,628 | +23 | +1.4% | 75 |
| 2022/01/28 | 1,642 | 1,642 | 1,585 | 1,605 | +3 | +0.2% | 394 |
| 2022/01/27 | 1,629 | 1,650 | 1,578 | 1,602 | -41 | -2.5% | 762 |
| 2022/01/26 | 1,615 | 1,643 | 1,610 | 1,643 | +33 | +2% | 29 |
| 2022/01/25 | 1,639 | 1,647 | 1,610 | 1,610 | -36 | -2.2% | 409 |
| 2022/01/24 | 1,650 | 1,650 | 1,630 | 1,646 | -4 | -0.2% | 742 |
| 2022/01/21 | 1,699 | 1,699 | 1,625 | 1,650 | -18 | -1.1% | 63 |
| 2022/01/20 | 1,631 | 1,671 | 1,631 | 1,668 | +22 | +1.3% | 42 |
| 2022/01/19 | 1,691 | 1,691 | 1,646 | 1,646 | -54 | -3.2% | 301 |
| 2022/01/18 | 1,700 | 1,709 | 1,700 | 1,700 | ±0 | ±0% | 19 |
| 2022/01/17 | 1,678 | 1,707 | 1,678 | 1,700 | +26 | +1.6% | 152 |
| 2022/01/14 | 1,730 | 1,730 | 1,670 | 1,674 | -56 | -3.2% | 207 |
| 2022/01/13 | 1,731 | 1,731 | 1,691 | 1,730 | +3 | +0.2% | 357 |
| 2022/01/12 | 1,755 | 1,755 | 1,690 | 1,727 | +12 | +0.7% | 234 |
| 2022/01/11 | 1,854 | 1,854 | 1,700 | 1,715 | -154 | -8.2% | 549 |
| 2022/01/07 | 1,799 | 1,870 | 1,799 | 1,869 | +10 | +0.5% | 81 |
| 2022/01/06 | 1,825 | 1,859 | 1,800 | 1,859 | -7 | -0.4% | 100 |
| 2022/01/05 | 1,870 | 1,984 | 1,851 | 1,866 | +27 | +1.5% | 1,229 |
| 2022/01/04 | 1,838 | 1,839 | 1,806 | 1,839 | +41 | +2.3% | 43 |
| 2021/12/30 | 1,826 | 1,826 | 1,755 | 1,798 | +11 | +0.6% | 80 |
| 2021/12/29 | 1,775 | 1,855 | 1,775 | 1,787 | +10 | +0.6% | 511 |
| 2021/12/28 | 1,775 | 1,777 | 1,775 | 1,777 | +17 | +1% | 7 |
| 2021/12/27 | 1,780 | 1,780 | 1,760 | 1,760 | -11 | -0.6% | 3 |
| 2021/12/24 | 1,739 | 1,771 | 1,739 | 1,771 | +34 | +2% | 21 |
| 2021/12/23 | 1,766 | 1,766 | 1,737 | 1,737 | - | - | 151 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 1,743 | 1,759 | 1,743 | 1,759 | +19 | +1.1% | 8 |
| 2021/12/20 | 1,815 | 1,815 | 1,740 | 1,740 | -56 | -3.1% | 22 |
851～
900
件表示中 / 2910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
