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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 1,137 | 1,142 | 1,131 | 1,132 | -6 | -0.5% | 25 |
| 2016/06/15 | 1,148 | 1,149 | 1,138 | 1,138 | -1 | -0.1% | 11 |
| 2016/06/14 | 1,139 | 1,139 | 1,139 | 1,139 | +6 | +0.5% | 1 |
| 2016/06/13 | 1,159 | 1,159 | 1,133 | 1,133 | +1 | +0.1% | 10 |
| 2016/06/10 | 1,158 | 1,158 | 1,130 | 1,132 | +4 | +0.4% | 34 |
| 2016/06/09 | 1,165 | 1,168 | 1,127 | 1,128 | -38 | -3.3% | 47 |
| 2016/06/08 | 1,160 | 1,174 | 1,127 | 1,166 | -8 | -0.7% | 70 |
| 2016/06/07 | 1,143 | 1,174 | 1,136 | 1,174 | +1 | +0.1% | 31 |
| 2016/06/06 | 1,163 | 1,173 | 1,150 | 1,173 | -2 | -0.2% | 57 |
| 2016/06/03 | 1,150 | 1,175 | 1,148 | 1,175 | +49 | +4.4% | 36 |
| 2016/06/02 | 1,200 | 1,200 | 1,125 | 1,126 | -54 | -4.6% | 225 |
| 2016/06/01 | 1,241 | 1,308 | 1,180 | 1,180 | -58 | -4.7% | 555 |
| 2016/05/31 | 1,199 | 1,409 | 1,190 | 1,238 | +113 | +10% | 3,608 |
| 2016/05/30 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 6 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 1,155 | 1,155 | 1,130 | 1,134 | - | - | 26 |
| 2016/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/24 | 1,126 | 1,150 | 1,126 | 1,150 | +14 | +1.2% | 82 |
| 2016/05/23 | 1,135 | 1,146 | 1,133 | 1,136 | - | - | 8 |
| 2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/19 | 1,126 | 1,138 | 1,126 | 1,133 | +7 | +0.6% | 17 |
| 2016/05/18 | 1,131 | 1,139 | 1,125 | 1,126 | -2 | -0.2% | 33 |
| 2016/05/17 | 1,123 | 1,139 | 1,123 | 1,128 | -10 | -0.9% | 14 |
| 2016/05/16 | 1,139 | 1,139 | 1,123 | 1,138 | -1 | -0.1% | 24 |
| 2016/05/13 | 1,132 | 1,144 | 1,120 | 1,139 | -5 | -0.4% | 30 |
| 2016/05/12 | 1,140 | 1,144 | 1,123 | 1,144 | -5 | -0.4% | 59 |
| 2016/05/11 | 1,141 | 1,164 | 1,122 | 1,149 | -1 | -0.1% | 83 |
| 2016/05/10 | 1,140 | 1,150 | 1,122 | 1,150 | -24 | -2% | 105 |
| 2016/05/09 | 1,141 | 1,174 | 1,102 | 1,174 | -2 | -0.2% | 249 |
| 2016/05/06 | 1,127 | 1,180 | 1,101 | 1,176 | +74 | +6.7% | 51 |
| 2016/05/02 | 1,150 | 1,175 | 1,101 | 1,102 | -85 | -7.2% | 113 |
| 2016/04/28 | 1,184 | 1,194 | 1,101 | 1,187 | -11 | -0.9% | 132 |
| 2016/04/27 | 1,196 | 1,210 | 1,148 | 1,198 | +3 | +0.3% | 124 |
| 2016/04/26 | 1,187 | 1,211 | 1,165 | 1,195 | -20 | -1.6% | 102 |
| 2016/04/25 | 1,190 | 1,215 | 1,189 | 1,215 | +15 | +1.3% | 34 |
| 2016/04/22 | 1,150 | 1,200 | 1,150 | 1,200 | +55 | +4.8% | 15 |
| 2016/04/21 | 1,160 | 1,176 | 1,125 | 1,145 | -15 | -1.3% | 60 |
| 2016/04/20 | 1,151 | 1,160 | 1,151 | 1,160 | +8 | +0.7% | 5 |
| 2016/04/19 | 1,152 | 1,152 | 1,152 | 1,152 | -36 | -3% | 1 |
| 2016/04/18 | 1,149 | 1,188 | 1,149 | 1,188 | +10 | +0.8% | 23 |
| 2016/04/15 | 1,125 | 1,178 | 1,125 | 1,178 | +32 | +2.8% | 5 |
| 2016/04/14 | 1,145 | 1,186 | 1,145 | 1,146 | +20 | +1.8% | 263 |
| 2016/04/13 | 1,100 | 1,126 | 1,100 | 1,126 | +10 | +0.9% | 14 |
| 2016/04/12 | 1,074 | 1,136 | 1,071 | 1,116 | -18 | -1.6% | 115 |
| 2016/04/11 | 1,117 | 1,135 | 1,117 | 1,134 | - | - | 15 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 1,119 | 1,119 | 1,055 | 1,089 | +12 | +1.1% | 15 |
| 2016/04/06 | 1,100 | 1,121 | 1,076 | 1,077 | -53 | -4.7% | 45 |
| 2016/04/05 | 1,105 | 1,130 | 1,100 | 1,130 | +20 | +1.8% | 127 |
| 2016/04/04 | 1,125 | 1,125 | 1,101 | 1,110 | -22 | -1.9% | 25 |
2201～
2250
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
