2,332
+22 (+0.95%)
株価：2025/08/06 13:07
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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 1,324 | 1,325 | 1,271 | 1,271 | -19 | -1.5% | 129 |
| 2015/03/02 | 1,273 | 1,317 | 1,267 | 1,290 | +23 | +1.8% | 1,178 |
| 2015/02/27 | 1,300 | 1,300 | 1,267 | 1,267 | +3 | +0.2% | 17 |
| 2015/02/26 | 1,266 | 1,299 | 1,264 | 1,264 | -1 | -0.1% | 251 |
| 2015/02/25 | 1,272 | 1,294 | 1,265 | 1,265 | -8 | -0.6% | 21 |
| 2015/02/24 | 1,258 | 1,289 | 1,258 | 1,273 | -6 | -0.5% | 5 |
| 2015/02/23 | 1,305 | 1,305 | 1,250 | 1,279 | +33 | +2.6% | 270 |
| 2015/02/20 | 1,259 | 1,260 | 1,246 | 1,246 | -14 | -1.1% | 14 |
| 2015/02/19 | 1,248 | 1,260 | 1,239 | 1,260 | +2 | +0.2% | 132 |
| 2015/02/18 | 1,256 | 1,259 | 1,251 | 1,258 | +7 | +0.6% | 9 |
| 2015/02/17 | 1,259 | 1,259 | 1,251 | 1,251 | +16 | +1.3% | 13 |
| 2015/02/16 | 1,225 | 1,266 | 1,220 | 1,235 | +6 | +0.5% | 123 |
| 2015/02/13 | 1,221 | 1,229 | 1,198 | 1,229 | +2 | +0.2% | 16 |
| 2015/02/12 | 1,204 | 1,227 | 1,190 | 1,227 | +23 | +1.9% | 139 |
| 2015/02/10 | 1,203 | 1,204 | 1,192 | 1,204 | +1 | +0.1% | 27 |
| 2015/02/09 | 1,203 | 1,203 | 1,194 | 1,203 | +10 | +0.8% | 29 |
| 2015/02/06 | 1,203 | 1,203 | 1,191 | 1,193 | -10 | -0.8% | 9 |
| 2015/02/05 | 1,203 | 1,203 | 1,203 | 1,203 | +5 | +0.4% | 1 |
| 2015/02/04 | 1,199 | 1,205 | 1,188 | 1,198 | +8 | +0.7% | 44 |
| 2015/02/03 | 1,199 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 4 |
| 2015/02/02 | 1,201 | 1,202 | 1,187 | 1,199 | -2 | -0.2% | 51 |
| 2015/01/30 | 1,200 | 1,204 | 1,200 | 1,201 | +4 | +0.3% | 19 |
| 2015/01/29 | 1,206 | 1,207 | 1,197 | 1,197 | -9 | -0.7% | 22 |
| 2015/01/28 | 1,200 | 1,206 | 1,200 | 1,206 | +7 | +0.6% | 21 |
| 2015/01/27 | 1,194 | 1,199 | 1,194 | 1,199 | +11 | +0.9% | 20 |
| 2015/01/26 | 1,189 | 1,189 | 1,188 | 1,188 | +8 | +0.7% | 2 |
| 2015/01/23 | 1,166 | 1,180 | 1,164 | 1,180 | +13 | +1.1% | 75 |
| 2015/01/22 | 1,161 | 1,184 | 1,161 | 1,167 | -8 | -0.7% | 185 |
| 2015/01/21 | 1,199 | 1,199 | 1,175 | 1,175 | ±0 | ±0% | 20 |
| 2015/01/20 | 1,165 | 1,185 | 1,165 | 1,175 | +13 | +1.1% | 30 |
| 2015/01/19 | 1,174 | 1,180 | 1,161 | 1,162 | +24 | +2.1% | 27 |
| 2015/01/16 | 1,163 | 1,163 | 1,130 | 1,138 | -21 | -1.8% | 93 |
| 2015/01/15 | 1,160 | 1,177 | 1,158 | 1,159 | -3 | -0.3% | 39 |
| 2015/01/14 | 1,195 | 1,195 | 1,150 | 1,162 | -8 | -0.7% | 26 |
| 2015/01/13 | 1,181 | 1,185 | 1,170 | 1,170 | -14 | -1.2% | 183 |
| 2015/01/09 | 1,194 | 1,194 | 1,184 | 1,184 | -10 | -0.8% | 48 |
| 2015/01/08 | 1,209 | 1,209 | 1,189 | 1,194 | +12 | +1% | 51 |
| 2015/01/07 | 1,212 | 1,242 | 1,150 | 1,182 | ±0 | ±0% | 360 |
| 2015/01/06 | 1,245 | 1,249 | 1,180 | 1,182 | -57 | -4.6% | 223 |
| 2015/01/05 | 1,232 | 1,285 | 1,215 | 1,239 | -1 | -0.1% | 1,441 |
| 2014/12/30 | 1,209 | 1,246 | 1,203 | 1,240 | +34 | +2.8% | 94 |
| 2014/12/29 | 1,240 | 1,249 | 1,206 | 1,206 | -43 | -3.4% | 100 |
| 2014/12/26 | 1,248 | 1,250 | 1,231 | 1,249 | +1 | +0.1% | 43 |
| 2014/12/25 | 1,258 | 1,258 | 1,215 | 1,248 | -4 | -0.3% | 62 |
| 2014/12/24 | 1,211 | 1,264 | 1,211 | 1,252 | +54 | +4.5% | 44 |
| 2014/12/22 | 1,274 | 1,274 | 1,194 | 1,198 | +3 | +0.3% | 43 |
| 2014/12/19 | 1,194 | 1,230 | 1,186 | 1,195 | ±0 | ±0% | 111 |
| 2014/12/18 | 1,194 | 1,195 | 1,186 | 1,195 | +45 | +3.9% | 44 |
| 2014/12/17 | 1,194 | 1,194 | 1,149 | 1,150 | ±0 | ±0% | 536 |
| 2014/12/16 | 1,096 | 1,270 | 1,096 | 1,150 | -66 | -5.4% | 1,180 |
2551～
2600
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
