2,231
+15 (+0.68%)
株価：2025/06/18 14:32
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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 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 |
| 2017/01/06 | 1,244 | 1,250 | 1,234 | 1,250 | +10 | +0.8% | 25 |
| 2017/01/05 | 1,249 | 1,250 | 1,238 | 1,240 | -9 | -0.7% | 36 |
| 2017/01/04 | 1,245 | 1,249 | 1,240 | 1,249 | +2 | +0.2% | 96 |
| 2016/12/30 | 1,243 | 1,248 | 1,231 | 1,247 | -3 | -0.2% | 60 |
| 2016/12/29 | 1,264 | 1,264 | 1,240 | 1,250 | -15 | -1.2% | 93 |
| 2016/12/28 | 1,264 | 1,265 | 1,256 | 1,265 | +9 | +0.7% | 20 |
| 2016/12/27 | 1,250 | 1,256 | 1,250 | 1,256 | +6 | +0.5% | 13 |
| 2016/12/26 | 1,285 | 1,285 | 1,240 | 1,250 | -7 | -0.6% | 89 |
| 2016/12/22 | 1,251 | 1,270 | 1,241 | 1,257 | -22 | -1.7% | 137 |
| 2016/12/21 | 1,278 | 1,284 | 1,248 | 1,279 | -1 | -0.1% | 113 |
| 2016/12/20 | 1,275 | 1,280 | 1,240 | 1,280 | +18 | +1.4% | 105 |
| 2016/12/19 | 1,238 | 1,262 | 1,238 | 1,262 | +24 | +1.9% | 28 |
| 2016/12/16 | 1,250 | 1,277 | 1,236 | 1,238 | -13 | -1% | 131 |
| 2016/12/15 | 1,256 | 1,272 | 1,225 | 1,251 | -13 | -1% | 107 |
| 2016/12/14 | 1,236 | 1,264 | 1,236 | 1,264 | +16 | +1.3% | 163 |
| 2016/12/13 | 1,230 | 1,251 | 1,230 | 1,248 | +19 | +1.5% | 37 |
| 2016/12/12 | 1,206 | 1,250 | 1,206 | 1,229 | +38 | +3.2% | 125 |
| 2016/12/09 | 1,206 | 1,244 | 1,191 | 1,191 | -9 | -0.8% | 219 |
| 2016/12/08 | 1,203 | 1,208 | 1,199 | 1,200 | +11 | +0.9% | 56 |
| 2016/12/07 | 1,204 | 1,204 | 1,189 | 1,189 | ±0 | ±0% | 16 |
| 2016/12/06 | 1,193 | 1,198 | 1,189 | 1,189 | +9 | +0.8% | 12 |
| 2016/12/05 | 1,192 | 1,207 | 1,180 | 1,180 | -10 | -0.8% | 13 |
| 2016/12/02 | 1,215 | 1,222 | 1,185 | 1,190 | -34 | -2.8% | 210 |
| 2016/12/01 | 1,230 | 1,235 | 1,201 | 1,224 | +9 | +0.7% | 244 |
| 2016/11/30 | 1,215 | 1,215 | 1,215 | 1,215 | +15 | +1.3% | 54 |
| 2016/11/29 | 1,175 | 1,200 | 1,175 | 1,200 | -5 | -0.4% | 74 |
| 2016/11/28 | 1,222 | 1,222 | 1,161 | 1,205 | +42 | +3.6% | 425 |
| 2016/11/25 | 1,183 | 1,183 | 1,160 | 1,163 | -25 | -2.1% | 179 |
| 2016/11/24 | 1,180 | 1,200 | 1,167 | 1,188 | +19 | +1.6% | 249 |
| 2016/11/22 | 1,160 | 1,170 | 1,150 | 1,169 | +9 | +0.8% | 174 |
| 2016/11/21 | 1,219 | 1,219 | 1,154 | 1,160 | +1 | +0.1% | 86 |
| 2016/11/18 | 1,172 | 1,172 | 1,151 | 1,159 | -1 | -0.1% | 464 |
| 2016/11/17 | 1,166 | 1,166 | 1,159 | 1,160 | -6 | -0.5% | 31 |
| 2016/11/16 | 1,168 | 1,168 | 1,162 | 1,166 | +8 | +0.7% | 39 |
| 2016/11/15 | 1,172 | 1,175 | 1,140 | 1,158 | -17 | -1.4% | 289 |
| 2016/11/14 | 1,166 | 1,175 | 1,161 | 1,175 | +22 | +1.9% | 46 |
2051～
2100
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
