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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,382 | 1,387 | 1,370 | 1,370 | -12 | -0.9% | 8 |
| 2015/08/18 | 1,395 | 1,395 | 1,382 | 1,382 | -15 | -1.1% | 7 |
| 2015/08/17 | 1,399 | 1,399 | 1,397 | 1,397 | +12 | +0.9% | 4 |
| 2015/08/14 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 1 |
| 2015/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/12 | 1,391 | 1,391 | 1,376 | 1,376 | -28 | -2% | 7 |
| 2015/08/11 | 1,404 | 1,404 | 1,404 | 1,404 | +13 | +0.9% | 1 |
| 2015/08/10 | 1,398 | 1,398 | 1,383 | 1,391 | +16 | +1.2% | 78 |
| 2015/08/07 | 1,390 | 1,390 | 1,375 | 1,375 | -5 | -0.4% | 4 |
| 2015/08/06 | 1,388 | 1,389 | 1,380 | 1,380 | +4 | +0.3% | 3 |
| 2015/08/05 | 1,412 | 1,420 | 1,376 | 1,376 | -6 | -0.4% | 18 |
| 2015/08/04 | 1,389 | 1,390 | 1,367 | 1,382 | +15 | +1.1% | 13 |
| 2015/08/03 | 1,360 | 1,376 | 1,360 | 1,367 | +7 | +0.5% | 110 |
| 2015/07/31 | 1,353 | 1,360 | 1,353 | 1,360 | +7 | +0.5% | 9 |
| 2015/07/30 | 1,377 | 1,377 | 1,353 | 1,353 | +6 | +0.4% | 4 |
| 2015/07/29 | 1,374 | 1,374 | 1,346 | 1,347 | +3 | +0.2% | 20 |
| 2015/07/28 | 1,349 | 1,358 | 1,287 | 1,344 | -5 | -0.4% | 1,305 |
| 2015/07/27 | 1,370 | 1,370 | 1,340 | 1,349 | -32 | -2.3% | 549 |
| 2015/07/24 | 1,399 | 1,399 | 1,309 | 1,381 | +12 | +0.9% | 1,300 |
| 2015/07/23 | 1,288 | 1,369 | 1,288 | 1,369 | -9 | -0.7% | 9,802 |
| 2015/07/22 | 1,378 | 1,382 | 1,378 | 1,378 | -16 | -1.1% | 5 |
| 2015/07/21 | 1,400 | 1,400 | 1,390 | 1,394 | +11 | +0.8% | 9 |
| 2015/07/17 | 1,369 | 1,383 | 1,368 | 1,383 | +16 | +1.2% | 16 |
| 2015/07/16 | 1,369 | 1,369 | 1,363 | 1,367 | +13 | +1% | 132 |
| 2015/07/15 | 1,372 | 1,372 | 1,354 | 1,354 | +19 | +1.4% | 110 |
| 2015/07/14 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 2 |
| 2015/07/13 | 1,307 | 1,422 | 1,307 | 1,335 | +28 | +2.1% | 218 |
| 2015/07/10 | 1,305 | 1,318 | 1,305 | 1,307 | +2 | +0.2% | 4 |
| 2015/07/09 | 1,195 | 1,305 | 1,195 | 1,305 | -10 | -0.8% | 40 |
| 2015/07/08 | 1,375 | 1,376 | 1,314 | 1,315 | -60 | -4.4% | 163 |
| 2015/07/07 | 1,413 | 1,430 | 1,375 | 1,375 | +25 | +1.9% | 241 |
| 2015/07/06 | 1,356 | 1,414 | 1,347 | 1,350 | -50 | -3.6% | 76 |
| 2015/07/03 | 1,368 | 1,400 | 1,367 | 1,400 | +25 | +1.8% | 35 |
| 2015/07/02 | 1,363 | 1,385 | 1,363 | 1,375 | +13 | +1% | 44 |
| 2015/07/01 | 1,391 | 1,391 | 1,361 | 1,362 | +1 | +0.1% | 19 |
| 2015/06/30 | 1,375 | 1,435 | 1,361 | 1,361 | ±0 | ±0% | 10,829 |
| 2015/06/29 | 1,372 | 1,377 | 1,360 | 1,361 | -24 | -1.7% | 45 |
| 2015/06/26 | 1,395 | 1,398 | 1,382 | 1,385 | -20 | -1.4% | 27 |
| 2015/06/25 | 1,388 | 1,405 | 1,388 | 1,405 | +7 | +0.5% | 22 |
| 2015/06/24 | 1,397 | 1,409 | 1,397 | 1,398 | +8 | +0.6% | 16 |
| 2015/06/23 | 1,389 | 1,397 | 1,388 | 1,390 | +21 | +1.5% | 30 |
| 2015/06/22 | 1,390 | 1,390 | 1,369 | 1,369 | +6 | +0.4% | 12 |
| 2015/06/19 | 1,379 | 1,379 | 1,363 | 1,363 | +13 | +1% | 2 |
| 2015/06/18 | 1,388 | 1,388 | 1,350 | 1,350 | -13 | -1% | 28 |
| 2015/06/17 | 1,363 | 1,363 | 1,363 | 1,363 | -4 | -0.3% | 10 |
| 2015/06/16 | 1,361 | 1,382 | 1,360 | 1,367 | -16 | -1.2% | 24 |
| 2015/06/15 | 1,343 | 1,387 | 1,343 | 1,383 | +10 | +0.7% | 336 |
| 2015/06/12 | 1,385 | 1,389 | 1,373 | 1,373 | +3 | +0.2% | 3 |
| 2015/06/11 | 1,354 | 1,370 | 1,354 | 1,370 | -2 | -0.1% | 38 |
| 2015/06/10 | 1,376 | 1,376 | 1,359 | 1,372 | -4 | -0.3% | 123 |
2401～
2450
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
