2,216
+6 (+0.27%)
株価：2025/06/17 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,112 | 2,131 | 2,112 | 2,131 | +18 | +0.9% | 9 |
| 2024/08/19 | 2,130 | 2,146 | 2,113 | 2,113 | -17 | -0.8% | 35 |
| 2024/08/16 | 2,069 | 2,145 | 2,069 | 2,130 | +62 | +3% | 277 |
| 2024/08/15 | 2,070 | 2,079 | 2,068 | 2,068 | -1 | ±0% | 225 |
| 2024/08/14 | 2,046 | 2,069 | 2,046 | 2,069 | +37 | +1.8% | 67 |
| 2024/08/13 | 2,000 | 2,032 | 2,000 | 2,032 | +42 | +2.1% | 243 |
| 2024/08/09 | 2,040 | 2,040 | 1,990 | 1,990 | -9 | -0.5% | 21 |
| 2024/08/08 | 2,030 | 2,030 | 1,998 | 1,999 | -16 | -0.8% | 26 |
| 2024/08/07 | 1,966 | 2,029 | 1,955 | 2,015 | +89 | +4.6% | 156 |
| 2024/08/06 | 1,910 | 1,979 | 1,880 | 1,926 | +51 | +2.7% | 898 |
| 2024/08/05 | 2,041 | 2,041 | 1,875 | 1,875 | -174 | -8.5% | 1,030 |
| 2024/08/02 | 2,135 | 2,135 | 2,039 | 2,049 | -103 | -4.8% | 264 |
| 2024/08/01 | 2,230 | 2,230 | 2,140 | 2,152 | -55 | -2.5% | 69 |
| 2024/07/31 | 2,202 | 2,207 | 2,180 | 2,207 | +18 | +0.8% | 29 |
| 2024/07/30 | 2,190 | 2,190 | 2,189 | 2,189 | -21 | -1% | 8 |
| 2024/07/29 | 2,180 | 2,210 | 2,180 | 2,210 | +60 | +2.8% | 25 |
| 2024/07/26 | 2,180 | 2,180 | 2,150 | 2,150 | -10 | -0.5% | 36 |
| 2024/07/25 | 2,197 | 2,197 | 2,152 | 2,160 | -60 | -2.7% | 358 |
| 2024/07/24 | 2,251 | 2,251 | 2,220 | 2,220 | -28 | -1.2% | 40 |
| 2024/07/23 | 2,213 | 2,254 | 2,213 | 2,248 | +8 | +0.4% | 1,205 |
| 2024/07/22 | 2,280 | 2,280 | 2,240 | 2,240 | -27 | -1.2% | 55 |
| 2024/07/19 | 2,300 | 2,300 | 2,259 | 2,267 | -11 | -0.5% | 59 |
| 2024/07/18 | 2,339 | 2,339 | 2,278 | 2,278 | -35 | -1.5% | 541 |
| 2024/07/17 | 2,323 | 2,323 | 2,304 | 2,313 | +1 | ±0% | 106 |
| 2024/07/16 | 2,340 | 2,340 | 2,312 | 2,312 | -23 | -1% | 181 |
| 2024/07/12 | 2,338 | 2,339 | 2,335 | 2,335 | -7 | -0.3% | 9 |
| 2024/07/11 | 2,340 | 2,342 | 2,325 | 2,342 | +39 | +1.7% | 213 |
| 2024/07/10 | 2,282 | 2,303 | 2,282 | 2,303 | -5 | -0.2% | 29 |
| 2024/07/09 | 2,300 | 2,308 | 2,271 | 2,308 | +9 | +0.4% | 219 |
| 2024/07/08 | 2,331 | 2,331 | 2,278 | 2,299 | +18 | +0.8% | 100 |
| 2024/07/05 | 2,278 | 2,328 | 2,275 | 2,281 | -36 | -1.6% | 334 |
| 2024/07/04 | 2,305 | 2,320 | 2,305 | 2,317 | +27 | +1.2% | 240 |
| 2024/07/03 | 2,255 | 2,290 | 2,255 | 2,290 | +36 | +1.6% | 832 |
| 2024/07/02 | 2,279 | 2,280 | 2,254 | 2,254 | -1 | ±0% | 52 |
| 2024/07/01 | 2,269 | 2,270 | 2,255 | 2,255 | -5 | -0.2% | 12 |
| 2024/06/28 | 2,221 | 2,260 | 2,221 | 2,260 | +16 | +0.7% | 109 |
| 2024/06/27 | 2,247 | 2,247 | 2,244 | 2,244 | -3 | -0.1% | 3 |
| 2024/06/26 | 2,240 | 2,251 | 2,223 | 2,247 | +7 | +0.3% | 224 |
| 2024/06/25 | 2,219 | 2,240 | 2,219 | 2,240 | +31 | +1.4% | 126 |
| 2024/06/24 | 2,219 | 2,219 | 2,199 | 2,209 | +9 | +0.4% | 27 |
| 2024/06/21 | 2,194 | 2,210 | 2,194 | 2,200 | -10 | -0.5% | 142 |
| 2024/06/20 | 2,198 | 2,210 | 2,189 | 2,210 | -19 | -0.9% | 172 |
| 2024/06/19 | 2,229 | 2,229 | 2,229 | 2,229 | +39 | +1.8% | 43 |
| 2024/06/18 | 2,230 | 2,230 | 2,190 | 2,190 | -12 | -0.5% | 82 |
| 2024/06/17 | 2,240 | 2,240 | 2,202 | 2,202 | -18 | -0.8% | 42 |
| 2024/06/14 | 2,212 | 2,220 | 2,212 | 2,220 | -20 | -0.9% | 5 |
| 2024/06/13 | 2,240 | 2,240 | 2,240 | 2,240 | +20 | +0.9% | 2 |
| 2024/06/12 | 2,220 | 2,220 | 2,220 | 2,220 | -19 | -0.8% | 11 |
| 2024/06/11 | 2,238 | 2,239 | 2,238 | 2,239 | +7 | +0.3% | 39 |
| 2024/06/10 | 2,258 | 2,258 | 2,225 | 2,232 | +6 | +0.3% | 209 |
201～
250
件表示中 / 2864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
