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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 1,815 | 1,815 | 1,740 | 1,740 | -56 | -3.1% | 22 |
| 2021/12/17 | 1,789 | 1,796 | 1,789 | 1,796 | -7 | -0.4% | 61 |
| 2021/12/16 | 1,797 | 1,803 | 1,797 | 1,803 | +38 | +2.2% | 19 |
| 2021/12/15 | 1,770 | 1,770 | 1,765 | 1,765 | - | - | 11 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 1,818 | 1,818 | 1,790 | 1,802 | ±0 | ±0% | 4 |
| 2021/12/10 | 1,800 | 1,802 | 1,768 | 1,802 | ±0 | ±0% | 14 |
| 2021/12/09 | 1,802 | 1,802 | 1,802 | 1,802 | -7 | -0.4% | 4 |
| 2021/12/08 | 1,790 | 1,818 | 1,785 | 1,809 | +20 | +1.1% | 124 |
| 2021/12/07 | 1,779 | 1,789 | 1,750 | 1,789 | +47 | +2.7% | 23 |
| 2021/12/06 | 1,735 | 1,760 | 1,735 | 1,742 | +7 | +0.4% | 8 |
| 2021/12/03 | 1,760 | 1,760 | 1,735 | 1,735 | -3 | -0.2% | 12 |
| 2021/12/02 | 1,746 | 1,746 | 1,738 | 1,738 | -14 | -0.8% | 55 |
| 2021/12/01 | 1,778 | 1,778 | 1,752 | 1,752 | +4 | +0.2% | 3 |
| 2021/11/30 | 1,752 | 1,752 | 1,748 | 1,748 | -4 | -0.2% | 36 |
| 2021/11/29 | 1,790 | 1,790 | 1,705 | 1,752 | -38 | -2.1% | 124 |
| 2021/11/26 | 1,835 | 1,835 | 1,790 | 1,790 | -45 | -2.5% | 156 |
| 2021/11/25 | 1,856 | 1,862 | 1,834 | 1,835 | +14 | +0.8% | 544 |
| 2021/11/24 | 1,861 | 1,861 | 1,821 | 1,821 | -37 | -2% | 7 |
| 2021/11/22 | 1,830 | 1,858 | 1,830 | 1,858 | +5 | +0.3% | 14 |
| 2021/11/19 | 1,833 | 1,853 | 1,833 | 1,853 | +20 | +1.1% | 37 |
| 2021/11/18 | 1,861 | 1,861 | 1,809 | 1,833 | -12 | -0.7% | 30 |
| 2021/11/17 | 1,860 | 1,860 | 1,845 | 1,845 | +11 | +0.6% | 43 |
| 2021/11/16 | 1,834 | 1,834 | 1,834 | 1,834 | -9 | -0.5% | 4 |
| 2021/11/15 | 1,842 | 1,843 | 1,842 | 1,843 | - | - | 20 |
| 2021/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/11 | 1,827 | 1,827 | 1,827 | 1,827 | +9 | +0.5% | 1 |
| 2021/11/10 | 1,820 | 1,820 | 1,818 | 1,818 | -9 | -0.5% | 26 |
| 2021/11/09 | 1,860 | 1,860 | 1,827 | 1,827 | -15 | -0.8% | 56 |
| 2021/11/08 | 1,854 | 1,854 | 1,832 | 1,842 | -12 | -0.6% | 8 |
| 2021/11/05 | 1,854 | 1,854 | 1,854 | 1,854 | +31 | +1.7% | 1 |
| 2021/11/04 | 1,830 | 1,873 | 1,823 | 1,823 | -7 | -0.4% | 360 |
| 2021/11/02 | 1,830 | 1,830 | 1,830 | 1,830 | +29 | +1.6% | 14 |
| 2021/11/01 | 1,830 | 1,830 | 1,801 | 1,801 | +8 | +0.4% | 32 |
| 2021/10/29 | 1,793 | 1,793 | 1,793 | 1,793 | +10 | +0.6% | 1 |
| 2021/10/28 | 1,800 | 1,800 | 1,783 | 1,783 | -7 | -0.4% | 3 |
| 2021/10/27 | 1,813 | 1,813 | 1,783 | 1,790 | +3 | +0.2% | 119 |
| 2021/10/26 | 1,784 | 1,787 | 1,784 | 1,787 | +7 | +0.4% | 12 |
| 2021/10/25 | 1,801 | 1,801 | 1,780 | 1,780 | -21 | -1.2% | 5 |
| 2021/10/22 | 1,804 | 1,804 | 1,790 | 1,801 | +1 | +0.1% | 17 |
| 2021/10/21 | 1,824 | 1,824 | 1,800 | 1,800 | -22 | -1.2% | 380 |
| 2021/10/20 | 1,822 | 1,822 | 1,822 | 1,822 | +21 | +1.2% | 2 |
| 2021/10/19 | 1,832 | 1,832 | 1,801 | 1,801 | -36 | -2% | 10 |
| 2021/10/18 | 1,853 | 1,853 | 1,812 | 1,837 | +22 | +1.2% | 1,143 |
| 2021/10/15 | 1,817 | 1,817 | 1,815 | 1,815 | +35 | +2% | 6 |
| 2021/10/14 | 1,798 | 1,798 | 1,780 | 1,780 | +7 | +0.4% | 3 |
| 2021/10/13 | 1,798 | 1,798 | 1,771 | 1,773 | +2 | +0.1% | 173 |
| 2021/10/12 | 1,771 | 1,771 | 1,771 | 1,771 | - | - | 20 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 1,770 | 1,770 | 1,745 | 1,745 | -23 | -1.3% | 22 |
901～
950
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
