2,384
+40 (+1.71%)
株価：2025/08/08 12:31
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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 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 |
| 2017/02/23 | 1,296 | 1,298 | 1,296 | 1,298 | +11 | +0.9% | 7 |
| 2017/02/22 | 1,297 | 1,297 | 1,287 | 1,287 | -8 | -0.6% | 10 |
| 2017/02/21 | 1,273 | 1,295 | 1,267 | 1,295 | +29 | +2.3% | 14 |
| 2017/02/20 | 1,289 | 1,290 | 1,266 | 1,266 | -26 | -2% | 17 |
| 2017/02/17 | 1,274 | 1,293 | 1,245 | 1,292 | +18 | +1.4% | 25 |
| 2017/02/16 | 1,262 | 1,290 | 1,242 | 1,274 | +23 | +1.8% | 42 |
| 2017/02/15 | 1,260 | 1,260 | 1,249 | 1,251 | -29 | -2.3% | 6 |
| 2017/02/14 | 1,280 | 1,280 | 1,280 | 1,280 | -1 | -0.1% | 3 |
| 2017/02/13 | 1,275 | 1,281 | 1,249 | 1,281 | -14 | -1.1% | 653 |
| 2017/02/10 | 1,260 | 1,300 | 1,260 | 1,295 | +86 | +7.1% | 506 |
| 2017/02/09 | 1,270 | 1,270 | 1,202 | 1,209 | -41 | -3.3% | 589 |
| 2017/02/08 | 1,269 | 1,269 | 1,250 | 1,250 | -8 | -0.6% | 8 |
| 2017/02/07 | 1,263 | 1,269 | 1,258 | 1,258 | +6 | +0.5% | 14 |
| 2017/02/06 | 1,230 | 1,252 | 1,226 | 1,252 | - | - | 38 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 1,239 | 1,239 | 1,239 | 1,239 | -16 | -1.3% | 7 |
| 2017/02/01 | 1,268 | 1,268 | 1,255 | 1,255 | -16 | -1.3% | 12 |
| 2017/01/31 | 1,271 | 1,271 | 1,265 | 1,271 | -9 | -0.7% | 18 |
| 2017/01/30 | 1,265 | 1,280 | 1,265 | 1,280 | +5 | +0.4% | 34 |
| 2017/01/27 | 1,271 | 1,275 | 1,271 | 1,275 | -4 | -0.3% | 6 |
| 2017/01/26 | 1,260 | 1,279 | 1,260 | 1,279 | +19 | +1.5% | 24 |
| 2017/01/25 | 1,260 | 1,260 | 1,260 | 1,260 | +24 | +1.9% | 10 |
| 2017/01/24 | 1,259 | 1,265 | 1,227 | 1,236 | -8 | -0.6% | 94 |
| 2017/01/23 | 1,263 | 1,275 | 1,244 | 1,244 | -9 | -0.7% | 43 |
| 2017/01/20 | 1,265 | 1,265 | 1,239 | 1,253 | -17 | -1.3% | 329 |
| 2017/01/19 | 1,269 | 1,270 | 1,239 | 1,270 | +29 | +2.3% | 418 |
| 2017/01/18 | 1,236 | 1,241 | 1,230 | 1,241 | +4 | +0.3% | 19 |
| 2017/01/17 | 1,251 | 1,251 | 1,236 | 1,237 | -14 | -1.1% | 549 |
| 2017/01/16 | 1,259 | 1,259 | 1,251 | 1,251 | -19 | -1.5% | 6 |
| 2017/01/13 | 1,241 | 1,270 | 1,237 | 1,270 | +39 | +3.2% | 87 |
| 2017/01/12 | 1,250 | 1,255 | 1,231 | 1,231 | -15 | -1.2% | 429 |
| 2017/01/11 | 1,250 | 1,250 | 1,242 | 1,246 | -8 | -0.6% | 15 |
| 2017/01/10 | 1,250 | 1,254 | 1,250 | 1,254 | +4 | +0.3% | 20 |
2051～
2100
件表示中 / 2901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
