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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 1,145 | 1,180 | 1,145 | 1,180 | +14 | +1.2% | 71 |
| 2016/08/26 | 1,150 | 1,167 | 1,138 | 1,166 | -14 | -1.2% | 253 |
| 2016/08/25 | 1,160 | 1,180 | 1,151 | 1,180 | +35 | +3.1% | 598 |
| 2016/08/24 | 1,144 | 1,163 | 1,140 | 1,145 | +4 | +0.4% | 34 |
| 2016/08/23 | 1,133 | 1,164 | 1,132 | 1,141 | -14 | -1.2% | 87 |
| 2016/08/22 | 1,163 | 1,163 | 1,131 | 1,155 | +5 | +0.4% | 88 |
| 2016/08/19 | 1,240 | 1,240 | 1,140 | 1,150 | -97 | -7.8% | 1,405 |
| 2016/08/18 | 1,200 | 1,247 | 1,200 | 1,247 | +41 | +3.4% | 39 |
| 2016/08/17 | 1,190 | 1,220 | 1,190 | 1,206 | +24 | +2% | 7 |
| 2016/08/16 | 1,181 | 1,182 | 1,181 | 1,182 | +1 | +0.1% | 39 |
| 2016/08/15 | 1,253 | 1,278 | 1,181 | 1,181 | -102 | -8% | 423 |
| 2016/08/12 | 1,243 | 1,283 | 1,242 | 1,283 | -7 | -0.5% | 172 |
| 2016/08/10 | 1,235 | 1,290 | 1,218 | 1,290 | +25 | +2% | 518 |
| 2016/08/09 | 1,339 | 1,339 | 1,210 | 1,265 | -75 | -5.6% | 1,319 |
| 2016/08/08 | 1,124 | 1,371 | 1,124 | 1,340 | +219 | +19.5% | 4,200 |
| 2016/08/05 | 1,121 | 1,121 | 1,121 | 1,121 | +30 | +2.7% | 4 |
| 2016/08/04 | 1,124 | 1,124 | 1,091 | 1,091 | -34 | -3% | 15 |
| 2016/08/03 | 1,141 | 1,141 | 1,089 | 1,125 | -21 | -1.8% | 77 |
| 2016/08/02 | 1,125 | 1,150 | 1,080 | 1,146 | +21 | +1.9% | 235 |
| 2016/08/01 | 1,169 | 1,169 | 1,124 | 1,125 | -14 | -1.2% | 53 |
| 2016/07/29 | 1,150 | 1,150 | 1,105 | 1,139 | +34 | +3.1% | 58 |
| 2016/07/28 | 1,140 | 1,200 | 1,105 | 1,105 | +13 | +1.2% | 207 |
| 2016/07/27 | 1,135 | 1,142 | 1,088 | 1,092 | -43 | -3.8% | 78 |
| 2016/07/26 | 1,135 | 1,139 | 1,135 | 1,135 | -7 | -0.6% | 99 |
| 2016/07/25 | 1,125 | 1,142 | 1,125 | 1,142 | +17 | +1.5% | 28 |
| 2016/07/22 | 1,125 | 1,125 | 1,125 | 1,125 | +3 | +0.3% | 3 |
| 2016/07/21 | 1,136 | 1,140 | 1,121 | 1,122 | -14 | -1.2% | 33 |
| 2016/07/20 | 1,136 | 1,136 | 1,135 | 1,136 | +60 | +5.6% | 45 |
| 2016/07/19 | 1,115 | 1,130 | 1,060 | 1,076 | -27 | -2.4% | 100 |
| 2016/07/15 | 1,096 | 1,125 | 1,096 | 1,103 | +53 | +5% | 60 |
| 2016/07/14 | 1,100 | 1,105 | 1,050 | 1,050 | -80 | -7.1% | 56 |
| 2016/07/13 | 1,115 | 1,130 | 1,115 | 1,130 | +14 | +1.3% | 21 |
| 2016/07/12 | 1,100 | 1,124 | 1,100 | 1,116 | +43 | +4% | 29 |
| 2016/07/11 | 1,091 | 1,091 | 1,071 | 1,073 | -27 | -2.5% | 39 |
| 2016/07/08 | 1,074 | 1,100 | 1,068 | 1,100 | +34 | +3.2% | 20 |
| 2016/07/07 | 1,128 | 1,128 | 1,050 | 1,066 | -38 | -3.4% | 167 |
| 2016/07/06 | 1,125 | 1,148 | 1,104 | 1,104 | -25 | -2.2% | 38 |
| 2016/07/05 | 1,150 | 1,155 | 1,096 | 1,129 | -37 | -3.2% | 429 |
| 2016/07/04 | 1,115 | 1,166 | 1,096 | 1,166 | +60 | +5.4% | 74 |
| 2016/07/01 | 1,110 | 1,110 | 1,106 | 1,106 | +10 | +0.9% | 20 |
| 2016/06/30 | 1,091 | 1,100 | 1,091 | 1,096 | +6 | +0.6% | 21 |
| 2016/06/29 | 1,075 | 1,090 | 1,075 | 1,090 | +53 | +5.1% | 6 |
| 2016/06/28 | 1,050 | 1,050 | 1,031 | 1,037 | -37 | -3.4% | 15 |
| 2016/06/27 | 1,012 | 1,074 | 1,012 | 1,074 | +37 | +3.6% | 119 |
| 2016/06/24 | 1,085 | 1,085 | 1,036 | 1,037 | -47 | -4.3% | 93 |
| 2016/06/23 | 1,108 | 1,109 | 1,084 | 1,084 | +1 | +0.1% | 25 |
| 2016/06/22 | 1,120 | 1,120 | 1,082 | 1,083 | +1 | +0.1% | 46 |
| 2016/06/21 | 1,094 | 1,111 | 1,082 | 1,082 | -12 | -1.1% | 207 |
| 2016/06/20 | 1,076 | 1,099 | 1,050 | 1,094 | -37 | -3.3% | 685 |
| 2016/06/17 | 1,131 | 1,161 | 1,131 | 1,131 | -1 | -0.1% | 9 |
2151～
2200
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
