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 |
|---|---|---|---|---|---|---|---|
| 2015/10/09 | 1,253 | 1,290 | 1,252 | 1,263 | +10 | +0.8% | 43 |
| 2015/10/08 | 1,255 | 1,268 | 1,253 | 1,253 | -1 | -0.1% | 11 |
| 2015/10/07 | 1,249 | 1,260 | 1,245 | 1,254 | +14 | +1.1% | 34 |
| 2015/10/06 | 1,230 | 1,249 | 1,230 | 1,240 | +26 | +2.1% | 15 |
| 2015/10/05 | 1,213 | 1,248 | 1,213 | 1,214 | -2 | -0.2% | 46 |
| 2015/10/02 | 1,211 | 1,216 | 1,201 | 1,216 | +14 | +1.2% | 65 |
| 2015/10/01 | 1,188 | 1,216 | 1,184 | 1,202 | - | - | 144 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 1,177 | 1,177 | 1,154 | 1,155 | -33 | -2.8% | 38 |
| 2015/09/28 | 1,218 | 1,218 | 1,188 | 1,188 | -12 | -1% | 31 |
| 2015/09/25 | 1,251 | 1,251 | 1,186 | 1,200 | +14 | +1.2% | 40 |
| 2015/09/24 | 1,278 | 1,278 | 1,186 | 1,186 | -32 | -2.6% | 48 |
| 2015/09/18 | 1,245 | 1,245 | 1,217 | 1,218 | -17 | -1.4% | 39 |
| 2015/09/17 | 1,250 | 1,250 | 1,233 | 1,235 | +6 | +0.5% | 8 |
| 2015/09/16 | 1,234 | 1,240 | 1,229 | 1,229 | +5 | +0.4% | 4 |
| 2015/09/15 | 1,192 | 1,229 | 1,192 | 1,224 | +9 | +0.7% | 195 |
| 2015/09/14 | 1,234 | 1,234 | 1,215 | 1,215 | -26 | -2.1% | 55 |
| 2015/09/11 | 1,227 | 1,241 | 1,222 | 1,241 | +17 | +1.4% | 61 |
| 2015/09/10 | 1,211 | 1,228 | 1,205 | 1,224 | -21 | -1.7% | 81 |
| 2015/09/09 | 1,211 | 1,245 | 1,211 | 1,245 | +56 | +4.7% | 268 |
| 2015/09/08 | 1,200 | 1,212 | 1,181 | 1,189 | -13 | -1.1% | 100 |
| 2015/09/07 | 1,219 | 1,219 | 1,187 | 1,202 | +5 | +0.4% | 38 |
| 2015/09/04 | 1,252 | 1,340 | 1,185 | 1,197 | -43 | -3.5% | 740 |
| 2015/09/03 | 1,290 | 1,290 | 1,231 | 1,240 | +27 | +2.2% | 355 |
| 2015/09/02 | 1,263 | 1,263 | 1,213 | 1,213 | -29 | -2.3% | 247 |
| 2015/09/01 | 1,284 | 1,286 | 1,230 | 1,242 | -45 | -3.5% | 121 |
| 2015/08/31 | 1,298 | 1,298 | 1,265 | 1,287 | +5 | +0.4% | 54 |
| 2015/08/28 | 1,285 | 1,297 | 1,278 | 1,282 | +42 | +3.4% | 45 |
| 2015/08/27 | 1,293 | 1,293 | 1,233 | 1,240 | +18 | +1.5% | 13 |
| 2015/08/26 | 1,295 | 1,295 | 1,210 | 1,222 | +17 | +1.4% | 176 |
| 2015/08/25 | 1,125 | 1,242 | 1,125 | 1,205 | -40 | -3.2% | 218 |
| 2015/08/24 | 1,212 | 1,268 | 1,212 | 1,245 | -57 | -4.4% | 33 |
| 2015/08/21 | 1,378 | 1,378 | 1,302 | 1,302 | -46 | -3.4% | 11 |
| 2015/08/20 | 1,369 | 1,369 | 1,347 | 1,348 | -22 | -1.6% | 18 |
| 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 |
2401～
2450
件表示中 / 2899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
