2,216
+6 (+0.27%)
株価：2025/06/17 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/10/07 | 2,200 | 2,220 | 2,200 | 2,212 | +31 | +1.4% | 112 |
| 2024/10/04 | 2,150 | 2,182 | 2,150 | 2,181 | +11 | +0.5% | 37 |
| 2024/10/03 | 2,160 | 2,189 | 2,160 | 2,170 | +28 | +1.3% | 125 |
| 2024/10/02 | 2,180 | 2,180 | 2,140 | 2,142 | -36 | -1.7% | 184 |
| 2024/10/01 | 2,160 | 2,178 | 2,141 | 2,178 | +36 | +1.7% | 378 |
| 2024/09/30 | 2,217 | 2,217 | 2,134 | 2,142 | -77 | -3.5% | 2,608 |
| 2024/09/27 | 2,187 | 2,223 | 2,187 | 2,219 | +39 | +1.8% | 110 |
| 2024/09/26 | 2,147 | 2,180 | 2,147 | 2,180 | +41 | +1.9% | 418 |
| 2024/09/25 | 2,139 | 2,139 | 2,130 | 2,139 | ±0 | ±0% | 227 |
| 2024/09/24 | 2,121 | 2,142 | 2,121 | 2,139 | +19 | +0.9% | 33 |
| 2024/09/20 | 2,108 | 2,135 | 2,108 | 2,120 | +15 | +0.7% | 417 |
| 2024/09/19 | 2,055 | 2,105 | 2,055 | 2,105 | +51 | +2.5% | 43 |
| 2024/09/18 | 2,059 | 2,060 | 2,054 | 2,054 | +20 | +1% | 24 |
| 2024/09/17 | 2,080 | 2,080 | 2,027 | 2,034 | -25 | -1.2% | 55 |
| 2024/09/13 | 2,055 | 2,067 | 2,055 | 2,059 | -16 | -0.8% | 2,572 |
| 2024/09/12 | 2,040 | 2,080 | 2,040 | 2,075 | +49 | +2.4% | 368 |
| 2024/09/11 | 2,056 | 2,056 | 2,009 | 2,026 | -31 | -1.5% | 414 |
| 2024/09/10 | 2,061 | 2,075 | 2,057 | 2,057 | -2 | -0.1% | 125 |
| 2024/09/09 | 2,014 | 2,060 | 2,014 | 2,059 | -5 | -0.2% | 352 |
| 2024/09/06 | 2,091 | 2,091 | 2,064 | 2,064 | -26 | -1.2% | 62 |
| 2024/09/05 | 2,110 | 2,116 | 2,090 | 2,090 | -30 | -1.4% | 68 |
| 2024/09/04 | 2,180 | 2,180 | 2,120 | 2,120 | -67 | -3.1% | 43 |
| 2024/09/03 | 2,181 | 2,187 | 2,181 | 2,187 | +11 | +0.5% | 3 |
| 2024/09/02 | 2,180 | 2,180 | 2,176 | 2,176 | +12 | +0.6% | 146 |
| 2024/08/30 | 2,177 | 2,177 | 2,163 | 2,164 | +16 | +0.7% | 39 |
| 2024/08/29 | 2,147 | 2,148 | 2,147 | 2,148 | +2 | +0.1% | 50 |
| 2024/08/28 | 2,176 | 2,176 | 2,141 | 2,146 | -31 | -1.4% | 160 |
| 2024/08/27 | 2,141 | 2,177 | 2,141 | 2,177 | +33 | +1.5% | 97 |
| 2024/08/26 | 2,146 | 2,146 | 2,144 | 2,144 | -1 | ±0% | 5 |
| 2024/08/23 | 2,132 | 2,146 | 2,132 | 2,145 | +15 | +0.7% | 22 |
| 2024/08/22 | 2,123 | 2,130 | 2,123 | 2,130 | +8 | +0.4% | 4 |
| 2024/08/21 | 2,130 | 2,130 | 2,122 | 2,122 | -9 | -0.4% | 24 |
151～
200
件表示中 / 2864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
