2,155
+13 (+0.61%)
株価：2025/05/02 14:26
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,188 | 2,188 | 2,173 | 2,179 | +9 | +0.4% | 320 |
| 2025/02/17 | 2,190 | 2,190 | 2,164 | 2,170 | -6 | -0.3% | 31 |
| 2025/02/14 | 2,150 | 2,180 | 2,150 | 2,176 | +1 | ±0% | 11 |
| 2025/02/13 | 2,150 | 2,175 | 2,150 | 2,175 | +25 | +1.2% | 17 |
| 2025/02/12 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 17 |
| 2025/02/10 | 2,174 | 2,174 | 2,145 | 2,150 | ±0 | ±0% | 18 |
| 2025/02/07 | 2,150 | 2,150 | 2,150 | 2,150 | -15 | -0.7% | 2 |
| 2025/02/06 | 2,145 | 2,170 | 2,145 | 2,165 | +10 | +0.5% | 3,471 |
| 2025/02/05 | 2,149 | 2,170 | 2,149 | 2,155 | +10 | +0.5% | 10,423 |
| 2025/02/04 | 2,140 | 2,170 | 2,140 | 2,145 | +6 | +0.3% | 514 |
| 2025/02/03 | 2,200 | 2,200 | 2,134 | 2,139 | -61 | -2.8% | 603 |
| 2025/01/31 | 2,183 | 2,200 | 2,183 | 2,200 | +17 | +0.8% | 16 |
| 2025/01/30 | 2,183 | 2,183 | 2,183 | 2,183 | ±0 | ±0% | 1 |
| 2025/01/29 | 2,199 | 2,199 | 2,175 | 2,183 | +13 | +0.6% | 66 |
| 2025/01/28 | 2,190 | 2,190 | 2,155 | 2,170 | -19 | -0.9% | 38 |
| 2025/01/27 | 2,184 | 2,189 | 2,173 | 2,189 | +18 | +0.8% | 26 |
| 2025/01/24 | 2,180 | 2,183 | 2,171 | 2,171 | ±0 | ±0% | 13 |
| 2025/01/23 | 2,148 | 2,171 | 2,148 | 2,171 | +16 | +0.7% | 73 |
| 2025/01/22 | 2,145 | 2,155 | 2,145 | 2,155 | +25 | +1.2% | 31 |
| 2025/01/21 | 2,141 | 2,144 | 2,120 | 2,130 | -7 | -0.3% | 198 |
| 2025/01/20 | 2,110 | 2,137 | 2,110 | 2,137 | +46 | +2.2% | 151 |
| 2025/01/17 | 2,110 | 2,110 | 2,088 | 2,091 | -20 | -0.9% | 137 |
| 2025/01/16 | 2,127 | 2,130 | 2,111 | 2,111 | ±0 | ±0% | 11 |
| 2025/01/15 | 2,139 | 2,139 | 2,110 | 2,111 | +5 | +0.2% | 294 |
| 2025/01/14 | 2,109 | 2,132 | 2,105 | 2,106 | -37 | -1.7% | 272 |
| 2025/01/10 | 2,151 | 2,151 | 2,140 | 2,143 | -7 | -0.3% | 35 |
| 2025/01/09 | 2,170 | 2,170 | 2,150 | 2,150 | -30 | -1.4% | 33 |
| 2025/01/08 | 2,199 | 2,199 | 2,175 | 2,180 | -20 | -0.9% | 307 |
| 2025/01/07 | 2,195 | 2,200 | 2,180 | 2,200 | +6 | +0.3% | 113 |
| 2025/01/06 | 2,212 | 2,221 | 2,190 | 2,194 | -25 | -1.1% | 108 |
| 2024/12/30 | 2,244 | 2,244 | 2,218 | 2,219 | -19 | -0.8% | 198 |
| 2024/12/27 | 2,199 | 2,238 | 2,199 | 2,238 | +38 | +1.7% | 169 |
| 2024/12/26 | 2,170 | 2,203 | 2,170 | 2,200 | +31 | +1.4% | 33 |
| 2024/12/25 | 2,168 | 2,169 | 2,156 | 2,169 | ±0 | ±0% | 18 |
| 2024/12/24 | 2,171 | 2,171 | 2,169 | 2,169 | -1 | ±0% | 2 |
| 2024/12/23 | 2,155 | 2,170 | 2,155 | 2,170 | +16 | +0.7% | 128 |
| 2024/12/20 | 2,156 | 2,160 | 2,154 | 2,154 | -1 | ±0% | 57 |
| 2024/12/19 | 2,140 | 2,160 | 2,140 | 2,155 | -16 | -0.7% | 142 |
| 2024/12/18 | 2,179 | 2,179 | 2,170 | 2,171 | -4 | -0.2% | 23 |
| 2024/12/17 | 2,190 | 2,190 | 2,175 | 2,175 | +3 | +0.1% | 128 |
| 2024/12/16 | 2,189 | 2,189 | 2,172 | 2,172 | +2 | +0.1% | 35 |
| 2024/12/13 | 2,190 | 2,190 | 2,170 | 2,170 | -35 | -1.6% | 10 |
| 2024/12/12 | 2,175 | 2,210 | 2,175 | 2,205 | +31 | +1.4% | 553 |
| 2024/12/11 | 2,185 | 2,185 | 2,171 | 2,174 | +1 | ±0% | 34 |
| 2024/12/10 | 2,180 | 2,189 | 2,173 | 2,173 | -1 | ±0% | 13 |
| 2024/12/09 | 2,165 | 2,174 | 2,165 | 2,174 | +11 | +0.5% | 22 |
| 2024/12/06 | 2,171 | 2,172 | 2,160 | 2,163 | -8 | -0.4% | 10 |
| 2024/12/05 | 2,181 | 2,185 | 2,171 | 2,171 | -1 | ±0% | 8 |
| 2024/12/04 | 2,174 | 2,185 | 2,172 | 2,172 | -15 | -0.7% | 66 |
| 2024/12/03 | 2,160 | 2,187 | 2,160 | 2,187 | +48 | +2.2% | 188 |
51～
100
件表示中 / 2834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
