2,220
-11 (-0.49%)
株価：2025/06/19 10:04
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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/01 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 2 |
| 2017/08/31 | 1,296 | 1,296 | 1,295 | 1,295 | -3 | -0.2% | 9 |
| 2017/08/30 | 1,298 | 1,298 | 1,298 | 1,298 | ±0 | ±0% | 1 |
| 2017/08/29 | 1,298 | 1,298 | 1,298 | 1,298 | -3 | -0.2% | 3 |
| 2017/08/28 | 1,301 | 1,301 | 1,301 | 1,301 | -4 | -0.3% | 3 |
| 2017/08/25 | 1,300 | 1,305 | 1,300 | 1,305 | - | - | 5 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 1,305 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 6 |
| 2017/08/22 | 1,305 | 1,305 | 1,305 | 1,305 | -1 | -0.1% | 1 |
| 2017/08/21 | 1,291 | 1,306 | 1,291 | 1,306 | +15 | +1.2% | 3 |
| 2017/08/18 | 1,306 | 1,306 | 1,291 | 1,291 | ±0 | ±0% | 5 |
| 2017/08/17 | 1,291 | 1,291 | 1,291 | 1,291 | -10 | -0.8% | 7 |
| 2017/08/16 | 1,301 | 1,301 | 1,301 | 1,301 | +11 | +0.9% | 2 |
| 2017/08/15 | 1,333 | 1,333 | 1,290 | 1,290 | -20 | -1.5% | 75 |
| 2017/08/14 | 1,322 | 1,322 | 1,310 | 1,310 | +18 | +1.4% | 13 |
| 2017/08/10 | 1,318 | 1,318 | 1,292 | 1,292 | -8 | -0.6% | 3 |
| 2017/08/09 | 1,319 | 1,319 | 1,300 | 1,300 | -19 | -1.4% | 23 |
| 2017/08/08 | 1,315 | 1,319 | 1,315 | 1,319 | +8 | +0.6% | 2 |
| 2017/08/07 | 1,315 | 1,315 | 1,311 | 1,311 | -4 | -0.3% | 2 |
| 2017/08/04 | 1,310 | 1,315 | 1,310 | 1,315 | - | - | 3 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 1,314 | 1,314 | 1,310 | 1,310 | +3 | +0.2% | 14 |
| 2017/08/01 | 1,316 | 1,316 | 1,307 | 1,307 | -9 | -0.7% | 8 |
| 2017/07/31 | 1,317 | 1,317 | 1,316 | 1,316 | +15 | +1.2% | 3 |
| 2017/07/28 | 1,303 | 1,328 | 1,301 | 1,301 | ±0 | ±0% | 21 |
| 2017/07/27 | 1,301 | 1,301 | 1,301 | 1,301 | +10 | +0.8% | 4 |
| 2017/07/26 | 1,296 | 1,298 | 1,291 | 1,291 | -4 | -0.3% | 14 |
| 2017/07/25 | 1,295 | 1,295 | 1,295 | 1,295 | +4 | +0.3% | 4 |
| 2017/07/24 | 1,300 | 1,300 | 1,291 | 1,291 | -35 | -2.6% | 125 |
| 2017/07/21 | 1,330 | 1,330 | 1,326 | 1,326 | +44 | +3.4% | 3 |
| 2017/07/20 | 1,329 | 1,329 | 1,282 | 1,282 | -48 | -3.6% | 106 |
| 2017/07/19 | 1,336 | 1,336 | 1,330 | 1,330 | +24 | +1.8% | 3 |
| 2017/07/18 | 1,306 | 1,306 | 1,306 | 1,306 | +1 | +0.1% | 2 |
| 2017/07/14 | 1,329 | 1,329 | 1,305 | 1,305 | - | - | 4 |
| 2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/12 | 1,320 | 1,320 | 1,303 | 1,303 | -16 | -1.2% | 2 |
| 2017/07/11 | 1,303 | 1,319 | 1,303 | 1,319 | +9 | +0.7% | 26 |
| 2017/07/10 | 1,312 | 1,312 | 1,302 | 1,310 | +10 | +0.8% | 22 |
| 2017/07/07 | 1,339 | 1,339 | 1,300 | 1,300 | -14 | -1.1% | 19 |
| 2017/07/06 | 1,324 | 1,325 | 1,314 | 1,314 | -13 | -1% | 427 |
| 2017/07/05 | 1,327 | 1,327 | 1,327 | 1,327 | -9 | -0.7% | 4 |
| 2017/07/04 | 1,355 | 1,355 | 1,310 | 1,336 | +18 | +1.4% | 191 |
| 2017/07/03 | 1,345 | 1,345 | 1,318 | 1,318 | -28 | -2.1% | 11 |
| 2017/06/30 | 1,322 | 1,346 | 1,316 | 1,346 | +32 | +2.4% | 4 |
| 2017/06/29 | 1,348 | 1,348 | 1,314 | 1,314 | -4 | -0.3% | 69 |
| 2017/06/28 | 1,320 | 1,320 | 1,318 | 1,318 | ±0 | ±0% | 2 |
| 2017/06/27 | 1,322 | 1,322 | 1,318 | 1,318 | -1 | -0.1% | 118 |
| 2017/06/26 | 1,346 | 1,362 | 1,318 | 1,319 | +3 | +0.2% | 79 |
| 2017/06/23 | 1,319 | 1,320 | 1,316 | 1,316 | +6 | +0.5% | 10 |
1901～
1950
件表示中 / 2865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
