2,344
+12 (+0.51%)
株価：2025/08/07 15:09
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 |
|---|---|---|---|---|---|---|---|
| 2015/12/25 | 1,290 | 1,316 | 1,220 | 1,231 | -72 | -5.5% | 526 |
| 2015/12/24 | 1,310 | 1,317 | 1,303 | 1,303 | -37 | -2.8% | 73 |
| 2015/12/22 | 1,304 | 1,341 | 1,271 | 1,340 | +43 | +3.3% | 9,908 |
| 2015/12/21 | 1,355 | 1,355 | 1,284 | 1,297 | -59 | -4.4% | 1,072 |
| 2015/12/18 | 1,329 | 1,356 | 1,311 | 1,356 | +35 | +2.6% | 9,774 |
| 2015/12/17 | 1,299 | 1,333 | 1,299 | 1,321 | +25 | +1.9% | 315 |
| 2015/12/16 | 1,300 | 1,304 | 1,289 | 1,296 | +26 | +2% | 1,559 |
| 2015/12/15 | 1,327 | 1,327 | 1,267 | 1,270 | -27 | -2.1% | 1,714 |
| 2015/12/14 | 1,396 | 1,396 | 1,275 | 1,297 | -103 | -7.4% | 2,701 |
| 2015/12/11 | 1,399 | 1,450 | 1,353 | 1,400 | +96 | +7.4% | 1,327 |
| 2015/12/10 | 1,320 | 1,320 | 1,296 | 1,304 | -5 | -0.4% | 106 |
| 2015/12/09 | 1,292 | 1,321 | 1,292 | 1,309 | -13 | -1% | 78 |
| 2015/12/08 | 1,348 | 1,348 | 1,320 | 1,322 | -13 | -1% | 145 |
| 2015/12/07 | 1,343 | 1,345 | 1,333 | 1,335 | +5 | +0.4% | 80 |
| 2015/12/04 | 1,347 | 1,347 | 1,324 | 1,330 | -24 | -1.8% | 176 |
| 2015/12/03 | 1,368 | 1,368 | 1,345 | 1,354 | +3 | +0.2% | 47 |
| 2015/12/02 | 1,361 | 1,362 | 1,345 | 1,351 | +3 | +0.2% | 137 |
| 2015/12/01 | 1,359 | 1,359 | 1,342 | 1,348 | -6 | -0.4% | 108 |
| 2015/11/30 | 1,374 | 1,376 | 1,331 | 1,354 | -27 | -2% | 373 |
| 2015/11/27 | 1,364 | 1,381 | 1,361 | 1,381 | ±0 | ±0% | 49 |
| 2015/11/26 | 1,375 | 1,389 | 1,360 | 1,381 | -3 | -0.2% | 164 |
| 2015/11/25 | 1,384 | 1,385 | 1,361 | 1,384 | +5 | +0.4% | 44 |
| 2015/11/24 | 1,392 | 1,392 | 1,379 | 1,379 | -31 | -2.2% | 47 |
| 2015/11/20 | 1,370 | 1,410 | 1,370 | 1,410 | +35 | +2.5% | 71 |
| 2015/11/19 | 1,396 | 1,397 | 1,370 | 1,375 | -21 | -1.5% | 142 |
| 2015/11/18 | 1,402 | 1,405 | 1,370 | 1,396 | +54 | +4% | 48 |
| 2015/11/17 | 1,385 | 1,449 | 1,342 | 1,342 | -43 | -3.1% | 48 |
| 2015/11/16 | 1,336 | 1,385 | 1,334 | 1,385 | +52 | +3.9% | 102 |
| 2015/11/13 | 1,379 | 1,381 | 1,327 | 1,333 | -47 | -3.4% | 71 |
| 2015/11/12 | 1,345 | 1,400 | 1,340 | 1,380 | +49 | +3.7% | 68 |
| 2015/11/11 | 1,333 | 1,337 | 1,322 | 1,331 | -1 | -0.1% | 28 |
| 2015/11/10 | 1,323 | 1,335 | 1,317 | 1,332 | +5 | +0.4% | 29 |
| 2015/11/09 | 1,315 | 1,335 | 1,315 | 1,327 | +3 | +0.2% | 226 |
| 2015/11/06 | 1,325 | 1,325 | 1,304 | 1,324 | +35 | +2.7% | 78 |
| 2015/11/05 | 1,292 | 1,312 | 1,289 | 1,289 | -3 | -0.2% | 35 |
| 2015/11/04 | 1,305 | 1,311 | 1,292 | 1,292 | +12 | +0.9% | 67 |
| 2015/11/02 | 1,302 | 1,302 | 1,279 | 1,280 | -25 | -1.9% | 319 |
| 2015/10/30 | 1,305 | 1,329 | 1,295 | 1,305 | +1 | +0.1% | 180 |
| 2015/10/29 | 1,306 | 1,318 | 1,287 | 1,304 | +16 | +1.2% | 234 |
| 2015/10/28 | 1,316 | 1,316 | 1,285 | 1,288 | -24 | -1.8% | 303 |
| 2015/10/27 | 1,310 | 1,320 | 1,296 | 1,312 | -3 | -0.2% | 99 |
| 2015/10/26 | 1,300 | 1,323 | 1,296 | 1,315 | +29 | +2.3% | 696 |
| 2015/10/23 | 1,298 | 1,311 | 1,284 | 1,286 | +17 | +1.3% | 233 |
| 2015/10/22 | 1,295 | 1,334 | 1,261 | 1,269 | -19 | -1.5% | 677 |
| 2015/10/21 | 1,280 | 1,294 | 1,280 | 1,288 | -6 | -0.5% | 55 |
| 2015/10/20 | 1,280 | 1,294 | 1,251 | 1,294 | +9 | +0.7% | 38 |
| 2015/10/19 | 1,254 | 1,285 | 1,249 | 1,285 | +33 | +2.6% | 32 |
| 2015/10/16 | 1,267 | 1,274 | 1,252 | 1,252 | -16 | -1.3% | 55 |
| 2015/10/15 | 1,264 | 1,271 | 1,260 | 1,268 | -7 | -0.5% | 35 |
| 2015/10/14 | 1,249 | 1,294 | 1,249 | 1,275 | +24 | +1.9% | 31 |
2351～
2400
件表示中 / 2900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
