2,320
+10 (+0.43%)
株価：2025/08/01 10:33
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 2,154 | 2,157 | 2,129 | 2,139 | +9 | +0.4% | 37 |
| 2024/11/29 | 2,148 | 2,148 | 2,130 | 2,130 | -10 | -0.5% | 43 |
| 2024/11/28 | 2,116 | 2,140 | 2,116 | 2,140 | +25 | +1.2% | 3 |
| 2024/11/27 | 2,127 | 2,127 | 2,115 | 2,115 | -11 | -0.5% | 52 |
| 2024/11/26 | 2,166 | 2,166 | 2,120 | 2,126 | -40 | -1.8% | 90 |
| 2024/11/25 | 2,176 | 2,176 | 2,159 | 2,166 | +19 | +0.9% | 39 |
| 2024/11/22 | 2,131 | 2,147 | 2,131 | 2,147 | +18 | +0.8% | 8 |
| 2024/11/21 | 2,146 | 2,146 | 2,129 | 2,129 | -18 | -0.8% | 12 |
| 2024/11/20 | 2,146 | 2,161 | 2,140 | 2,147 | -4 | -0.2% | 19 |
| 2024/11/19 | 2,140 | 2,151 | 2,125 | 2,151 | +12 | +0.6% | 23 |
| 2024/11/18 | 2,179 | 2,180 | 2,139 | 2,139 | -21 | -1% | 46 |
| 2024/11/15 | 2,189 | 2,189 | 2,160 | 2,160 | -10 | -0.5% | 32 |
| 2024/11/14 | 2,151 | 2,170 | 2,151 | 2,170 | +20 | +0.9% | 2 |
| 2024/11/13 | 2,199 | 2,199 | 2,150 | 2,150 | -37 | -1.7% | 57 |
| 2024/11/12 | 2,187 | 2,202 | 2,180 | 2,187 | -1 | ±0% | 14 |
| 2024/11/11 | 2,170 | 2,193 | 2,170 | 2,188 | -1 | ±0% | 29 |
| 2024/11/08 | 2,200 | 2,202 | 2,185 | 2,189 | -1 | ±0% | 33 |
| 2024/11/07 | 2,190 | 2,202 | 2,170 | 2,190 | +12 | +0.6% | 717 |
| 2024/11/06 | 2,131 | 2,187 | 2,131 | 2,178 | +48 | +2.3% | 198 |
| 2024/11/05 | 2,134 | 2,140 | 2,127 | 2,130 | -7 | -0.3% | 194 |
| 2024/11/01 | 2,176 | 2,176 | 2,130 | 2,137 | -23 | -1.1% | 43 |
| 2024/10/31 | 2,160 | 2,164 | 2,159 | 2,160 | -18 | -0.8% | 30 |
| 2024/10/30 | 2,161 | 2,181 | 2,161 | 2,178 | +36 | +1.7% | 470 |
| 2024/10/29 | 2,154 | 2,154 | 2,142 | 2,142 | -3 | -0.1% | 21 |
| 2024/10/28 | 2,087 | 2,150 | 2,087 | 2,145 | +36 | +1.7% | 449 |
| 2024/10/25 | 2,148 | 2,148 | 2,104 | 2,109 | -17 | -0.8% | 55 |
| 2024/10/24 | 2,126 | 2,130 | 2,105 | 2,126 | -1 | ±0% | 62 |
| 2024/10/23 | 2,113 | 2,144 | 2,113 | 2,127 | -4 | -0.2% | 317 |
| 2024/10/22 | 2,156 | 2,156 | 2,125 | 2,131 | -26 | -1.2% | 262 |
| 2024/10/21 | 2,178 | 2,178 | 2,150 | 2,157 | -3 | -0.1% | 27 |
| 2024/10/18 | 2,198 | 2,198 | 2,159 | 2,160 | ±0 | ±0% | 24 |
| 2024/10/17 | 2,169 | 2,172 | 2,160 | 2,160 | -10 | -0.5% | 13 |
| 2024/10/16 | 2,202 | 2,202 | 2,160 | 2,170 | -33 | -1.5% | 239 |
| 2024/10/15 | 2,236 | 2,236 | 2,196 | 2,203 | +13 | +0.6% | 84 |
| 2024/10/11 | 2,194 | 2,196 | 2,190 | 2,190 | -5 | -0.2% | 5 |
| 2024/10/10 | 2,200 | 2,200 | 2,195 | 2,195 | -5 | -0.2% | 23 |
| 2024/10/09 | 2,181 | 2,200 | 2,181 | 2,200 | +20 | +0.9% | 140 |
| 2024/10/08 | 2,196 | 2,198 | 2,164 | 2,180 | -32 | -1.4% | 17,700 |
151～
200
件表示中 / 2896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
