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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 3 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 1,324 | 1,345 | 1,324 | 1,345 | +27 | +2% | 83 |
| 2017/05/02 | 1,298 | 1,318 | 1,298 | 1,318 | - | - | 186 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 1,314 | 1,315 | 1,291 | 1,291 | +18 | +1.4% | 13 |
| 2017/04/27 | 1,273 | 1,273 | 1,273 | 1,273 | -30 | -2.3% | 5 |
| 2017/04/26 | 1,290 | 1,305 | 1,281 | 1,303 | +14 | +1.1% | 63 |
| 2017/04/25 | 1,279 | 1,289 | 1,279 | 1,289 | +11 | +0.9% | 7 |
| 2017/04/24 | 1,276 | 1,278 | 1,276 | 1,278 | +14 | +1.1% | 6 |
| 2017/04/21 | 1,274 | 1,274 | 1,239 | 1,264 | +13 | +1% | 83 |
| 2017/04/20 | 1,252 | 1,269 | 1,213 | 1,251 | -8 | -0.6% | 68 |
| 2017/04/19 | 1,260 | 1,260 | 1,251 | 1,259 | +4 | +0.3% | 5 |
| 2017/04/18 | 1,250 | 1,255 | 1,249 | 1,255 | +5 | +0.4% | 10 |
| 2017/04/17 | 1,245 | 1,250 | 1,240 | 1,250 | -1 | -0.1% | 8 |
| 2017/04/14 | 1,252 | 1,252 | 1,250 | 1,251 | -1 | -0.1% | 5 |
| 2017/04/13 | 1,272 | 1,272 | 1,250 | 1,252 | -31 | -2.4% | 21 |
| 2017/04/12 | 1,264 | 1,283 | 1,256 | 1,283 | +7 | +0.5% | 19 |
| 2017/04/11 | 1,271 | 1,285 | 1,240 | 1,276 | +15 | +1.2% | 49 |
| 2017/04/10 | 1,239 | 1,287 | 1,239 | 1,261 | -8 | -0.6% | 100 |
| 2017/04/07 | 1,273 | 1,273 | 1,269 | 1,269 | +12 | +1% | 58 |
| 2017/04/06 | 1,274 | 1,274 | 1,257 | 1,257 | -28 | -2.2% | 29 |
| 2017/04/05 | 1,255 | 1,285 | 1,255 | 1,285 | +6 | +0.5% | 45 |
| 2017/04/04 | 1,284 | 1,284 | 1,279 | 1,279 | -5 | -0.4% | 2 |
| 2017/04/03 | 1,284 | 1,284 | 1,284 | 1,284 | -2 | -0.2% | 1 |
| 2017/03/31 | 1,285 | 1,286 | 1,284 | 1,286 | -2 | -0.2% | 8 |
| 2017/03/30 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 10 |
| 2017/03/29 | 1,280 | 1,299 | 1,242 | 1,288 | +10 | +0.8% | 76 |
| 2017/03/28 | 1,290 | 1,290 | 1,278 | 1,278 | -12 | -0.9% | 31 |
| 2017/03/27 | 1,299 | 1,299 | 1,290 | 1,290 | +11 | +0.9% | 18 |
| 2017/03/24 | 1,278 | 1,298 | 1,278 | 1,279 | +3 | +0.2% | 18 |
| 2017/03/23 | 1,298 | 1,298 | 1,276 | 1,276 | +6 | +0.5% | 28 |
| 2017/03/22 | 1,287 | 1,296 | 1,269 | 1,270 | -17 | -1.3% | 45 |
| 2017/03/21 | 1,301 | 1,310 | 1,287 | 1,287 | -4 | -0.3% | 33 |
| 2017/03/17 | 1,293 | 1,312 | 1,260 | 1,291 | -2 | -0.2% | 84 |
| 2017/03/16 | 1,264 | 1,315 | 1,264 | 1,293 | -1 | -0.1% | 84 |
| 2017/03/15 | 1,309 | 1,314 | 1,294 | 1,294 | +14 | +1.1% | 42 |
| 2017/03/14 | 1,308 | 1,308 | 1,280 | 1,280 | +32 | +2.6% | 18 |
| 2017/03/13 | 1,319 | 1,319 | 1,238 | 1,248 | -46 | -3.6% | 259 |
| 2017/03/10 | 1,309 | 1,317 | 1,294 | 1,294 | +15 | +1.2% | 61 |
| 2017/03/09 | 1,311 | 1,316 | 1,279 | 1,279 | -39 | -3% | 66 |
| 2017/03/08 | 1,319 | 1,319 | 1,289 | 1,318 | +26 | +2% | 23 |
| 2017/03/07 | 1,292 | 1,304 | 1,292 | 1,292 | +8 | +0.6% | 22 |
| 2017/03/06 | 1,284 | 1,299 | 1,284 | 1,284 | ±0 | ±0% | 20 |
| 2017/03/03 | 1,300 | 1,310 | 1,284 | 1,284 | -11 | -0.8% | 58 |
| 2017/03/02 | 1,295 | 1,295 | 1,289 | 1,295 | +6 | +0.5% | 20 |
| 2017/03/01 | 1,291 | 1,298 | 1,289 | 1,289 | -9 | -0.7% | 19 |
| 2017/02/28 | 1,298 | 1,298 | 1,298 | 1,298 | +14 | +1.1% | 3 |
| 2017/02/27 | 1,289 | 1,290 | 1,284 | 1,284 | +30 | +2.4% | 138 |
| 2017/02/24 | 1,300 | 1,308 | 1,244 | 1,254 | -44 | -3.4% | 62 |
1951～
2000
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
