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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,168 | 1,168 | 1,127 | 1,132 | - | - | 179 |
| 2016/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/30 | 1,161 | 1,161 | 1,144 | 1,144 | -17 | -1.5% | 15 |
| 2016/03/29 | 1,140 | 1,170 | 1,140 | 1,161 | +13 | +1.1% | 24 |
| 2016/03/28 | 1,171 | 1,171 | 1,099 | 1,148 | -27 | -2.3% | 126 |
| 2016/03/25 | 1,175 | 1,175 | 1,175 | 1,175 | +7 | +0.6% | 4 |
| 2016/03/24 | 1,168 | 1,168 | 1,168 | 1,168 | +11 | +1% | 10 |
| 2016/03/23 | 1,157 | 1,157 | 1,157 | 1,157 | +1 | +0.1% | 10 |
| 2016/03/22 | 1,156 | 1,156 | 1,156 | 1,156 | +13 | +1.1% | 12 |
| 2016/03/18 | 1,168 | 1,168 | 1,143 | 1,143 | -15 | -1.3% | 14 |
| 2016/03/17 | 1,175 | 1,175 | 1,158 | 1,158 | -16 | -1.4% | 7 |
| 2016/03/16 | 1,150 | 1,174 | 1,150 | 1,174 | -14 | -1.2% | 3 |
| 2016/03/15 | 1,156 | 1,188 | 1,100 | 1,188 | +34 | +2.9% | 173 |
| 2016/03/14 | 1,160 | 1,244 | 1,154 | 1,154 | -19 | -1.6% | 186 |
| 2016/03/11 | 1,148 | 1,182 | 1,137 | 1,173 | -5 | -0.4% | 86 |
| 2016/03/10 | 1,153 | 1,178 | 1,081 | 1,178 | +16 | +1.4% | 197 |
| 2016/03/09 | 1,125 | 1,240 | 1,125 | 1,162 | +12 | +1% | 146 |
| 2016/03/08 | 1,180 | 1,180 | 1,150 | 1,150 | -33 | -2.8% | 5 |
| 2016/03/07 | 1,183 | 1,183 | 1,183 | 1,183 | - | - | 1 |
| 2016/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/03 | 1,123 | 1,123 | 1,123 | 1,123 | ±0 | ±0% | 1 |
| 2016/03/02 | 1,101 | 1,177 | 1,088 | 1,123 | +73 | +7% | 398 |
| 2016/03/01 | 1,095 | 1,110 | 1,050 | 1,050 | -13 | -1.2% | 218 |
| 2016/02/29 | 1,114 | 1,165 | 1,030 | 1,063 | -51 | -4.6% | 2,595 |
| 2016/02/26 | 1,125 | 1,230 | 1,110 | 1,114 | -2 | -0.2% | 2,025 |
| 2016/02/25 | 1,109 | 1,116 | 1,109 | 1,116 | -17 | -1.5% | 13 |
| 2016/02/24 | 1,101 | 1,133 | 1,100 | 1,133 | +20 | +1.8% | 26 |
| 2016/02/23 | 1,111 | 1,139 | 1,109 | 1,113 | +2 | +0.2% | 5 |
| 2016/02/22 | 1,099 | 1,130 | 1,029 | 1,111 | +12 | +1.1% | 45 |
| 2016/02/19 | 1,149 | 1,149 | 1,099 | 1,099 | -45 | -3.9% | 48 |
| 2016/02/18 | 1,125 | 1,158 | 1,100 | 1,144 | +51 | +4.7% | 33 |
| 2016/02/17 | 1,148 | 1,148 | 1,090 | 1,093 | -55 | -4.8% | 45 |
| 2016/02/16 | 1,121 | 1,148 | 1,102 | 1,148 | -7 | -0.6% | 30 |
| 2016/02/15 | 1,061 | 1,155 | 1,056 | 1,155 | +101 | +9.6% | 71 |
| 2016/02/12 | 1,064 | 1,066 | 1,022 | 1,054 | -33 | -3% | 118 |
| 2016/02/10 | 1,134 | 1,134 | 1,080 | 1,087 | -34 | -3% | 62 |
| 2016/02/09 | 1,153 | 1,153 | 1,114 | 1,121 | -57 | -4.8% | 36 |
| 2016/02/08 | 1,107 | 1,183 | 1,107 | 1,178 | +11 | +0.9% | 548 |
| 2016/02/05 | 1,180 | 1,180 | 1,156 | 1,167 | -14 | -1.2% | 12 |
| 2016/02/04 | 1,224 | 1,224 | 1,180 | 1,181 | -15 | -1.3% | 94 |
| 2016/02/03 | 1,269 | 1,269 | 1,196 | 1,196 | -43 | -3.5% | 8 |
| 2016/02/02 | 1,243 | 1,244 | 1,235 | 1,239 | ±0 | ±0% | 420 |
| 2016/02/01 | 1,246 | 1,246 | 1,234 | 1,239 | +33 | +2.7% | 333 |
| 2016/01/29 | 1,173 | 1,206 | 1,166 | 1,206 | +33 | +2.8% | 46 |
| 2016/01/28 | 1,165 | 1,182 | 1,165 | 1,173 | -6 | -0.5% | 18 |
| 2016/01/27 | 1,174 | 1,185 | 1,165 | 1,179 | +69 | +6.2% | 435 |
| 2016/01/26 | 1,167 | 1,171 | 1,110 | 1,110 | -63 | -5.4% | 125 |
| 2016/01/25 | 1,185 | 1,185 | 1,159 | 1,173 | +22 | +1.9% | 123 |
| 2016/01/22 | 1,169 | 1,169 | 1,065 | 1,151 | +52 | +4.7% | 295 |
| 2016/01/21 | 1,133 | 1,139 | 1,099 | 1,099 | -20 | -1.8% | 161 |
2251～
2300
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
