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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 1,167 | 1,167 | 1,146 | 1,153 | -16 | -1.4% | 65 |
| 2016/11/10 | 1,175 | 1,175 | 1,169 | 1,169 | +49 | +4.4% | 14 |
| 2016/11/09 | 1,170 | 1,170 | 1,111 | 1,120 | -30 | -2.6% | 188 |
| 2016/11/08 | 1,165 | 1,165 | 1,150 | 1,150 | -28 | -2.4% | 38 |
| 2016/11/07 | 1,186 | 1,186 | 1,170 | 1,178 | +47 | +4.2% | 39 |
| 2016/11/04 | 1,151 | 1,153 | 1,131 | 1,131 | -19 | -1.7% | 113 |
| 2016/11/02 | 1,159 | 1,183 | 1,150 | 1,150 | -21 | -1.8% | 53 |
| 2016/11/01 | 1,165 | 1,188 | 1,158 | 1,171 | +7 | +0.6% | 66 |
| 2016/10/31 | 1,176 | 1,177 | 1,164 | 1,164 | -24 | -2% | 15 |
| 2016/10/28 | 1,166 | 1,189 | 1,163 | 1,188 | +24 | +2.1% | 60 |
| 2016/10/27 | 1,164 | 1,165 | 1,152 | 1,164 | -6 | -0.5% | 77 |
| 2016/10/26 | 1,159 | 1,197 | 1,155 | 1,170 | +11 | +0.9% | 40 |
| 2016/10/25 | 1,150 | 1,162 | 1,149 | 1,159 | +14 | +1.2% | 44 |
| 2016/10/24 | 1,145 | 1,164 | 1,145 | 1,145 | -9 | -0.8% | 34 |
| 2016/10/21 | 1,151 | 1,161 | 1,146 | 1,154 | -2 | -0.2% | 174 |
| 2016/10/20 | 1,168 | 1,170 | 1,150 | 1,156 | -12 | -1% | 44 |
| 2016/10/19 | 1,148 | 1,172 | 1,141 | 1,168 | +27 | +2.4% | 155 |
| 2016/10/18 | 1,146 | 1,150 | 1,135 | 1,141 | -9 | -0.8% | 65 |
| 2016/10/17 | 1,151 | 1,152 | 1,122 | 1,150 | -23 | -2% | 276 |
| 2016/10/14 | 1,154 | 1,173 | 1,140 | 1,173 | +38 | +3.3% | 84 |
| 2016/10/13 | 1,155 | 1,158 | 1,132 | 1,135 | -33 | -2.8% | 319 |
| 2016/10/12 | 1,172 | 1,183 | 1,123 | 1,168 | -20 | -1.7% | 355 |
| 2016/10/11 | 1,166 | 1,200 | 1,166 | 1,188 | -7 | -0.6% | 38 |
| 2016/10/07 | 1,186 | 1,196 | 1,150 | 1,195 | +3 | +0.3% | 105 |
| 2016/10/06 | 1,160 | 1,200 | 1,159 | 1,192 | +41 | +3.6% | 123 |
| 2016/10/05 | 1,151 | 1,180 | 1,146 | 1,151 | ±0 | ±0% | 97 |
| 2016/10/04 | 1,156 | 1,159 | 1,140 | 1,151 | +10 | +0.9% | 74 |
| 2016/10/03 | 1,140 | 1,189 | 1,129 | 1,141 | +23 | +2.1% | 344 |
| 2016/09/30 | 1,139 | 1,148 | 1,118 | 1,118 | -21 | -1.8% | 175 |
| 2016/09/29 | 1,135 | 1,160 | 1,128 | 1,139 | -9 | -0.8% | 60 |
| 2016/09/28 | 1,129 | 1,149 | 1,129 | 1,148 | +25 | +2.2% | 82 |
| 2016/09/27 | 1,125 | 1,129 | 1,115 | 1,123 | +1 | +0.1% | 73 |
| 2016/09/26 | 1,133 | 1,143 | 1,114 | 1,122 | -9 | -0.8% | 163 |
| 2016/09/23 | 1,141 | 1,165 | 1,105 | 1,131 | -19 | -1.7% | 1,238 |
| 2016/09/21 | 1,139 | 1,151 | 1,135 | 1,150 | +11 | +1% | 32 |
| 2016/09/20 | 1,141 | 1,141 | 1,118 | 1,139 | -6 | -0.5% | 36 |
| 2016/09/16 | 1,122 | 1,159 | 1,122 | 1,145 | +23 | +2% | 22 |
| 2016/09/15 | 1,131 | 1,158 | 1,120 | 1,122 | -7 | -0.6% | 67 |
| 2016/09/14 | 1,146 | 1,146 | 1,120 | 1,129 | +9 | +0.8% | 99 |
| 2016/09/13 | 1,152 | 1,171 | 1,115 | 1,120 | -32 | -2.8% | 1,291 |
| 2016/09/12 | 1,171 | 1,173 | 1,152 | 1,152 | -17 | -1.5% | 30 |
| 2016/09/09 | 1,168 | 1,172 | 1,168 | 1,169 | +5 | +0.4% | 30 |
| 2016/09/08 | 1,180 | 1,180 | 1,161 | 1,164 | -16 | -1.4% | 22 |
| 2016/09/07 | 1,182 | 1,192 | 1,154 | 1,180 | +26 | +2.3% | 79 |
| 2016/09/06 | 1,180 | 1,188 | 1,150 | 1,154 | -43 | -3.6% | 122 |
| 2016/09/05 | 1,172 | 1,197 | 1,157 | 1,197 | -1 | -0.1% | 60 |
| 2016/09/02 | 1,188 | 1,198 | 1,164 | 1,198 | +20 | +1.7% | 46 |
| 2016/09/01 | 1,190 | 1,190 | 1,169 | 1,178 | -17 | -1.4% | 29 |
| 2016/08/31 | 1,176 | 1,195 | 1,140 | 1,195 | +10 | +0.8% | 48 |
| 2016/08/30 | 1,150 | 1,185 | 1,150 | 1,185 | +5 | +0.4% | 23 |
2101～
2150
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
