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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 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 |
| 2014/12/15 | 1,239 | 1,239 | 1,182 | 1,216 | -23 | -1.9% | 181 |
| 2014/12/12 | 1,235 | 1,240 | 1,229 | 1,239 | +10 | +0.8% | 76 |
| 2014/12/11 | 1,241 | 1,285 | 1,200 | 1,229 | ±0 | ±0% | 184 |
| 2014/12/10 | 1,234 | 1,245 | 1,229 | 1,229 | -28 | -2.2% | 226 |
| 2014/12/09 | 1,229 | 1,259 | 1,216 | 1,257 | +28 | +2.3% | 66 |
| 2014/12/08 | 1,238 | 1,270 | 1,228 | 1,229 | +1 | +0.1% | 70 |
| 2014/12/05 | 1,245 | 1,245 | 1,220 | 1,228 | -10 | -0.8% | 75 |
| 2014/12/04 | 1,235 | 1,246 | 1,225 | 1,238 | -20 | -1.6% | 374 |
| 2014/12/03 | 1,290 | 1,290 | 1,236 | 1,258 | +24 | +1.9% | 153 |
| 2014/12/02 | 1,250 | 1,251 | 1,228 | 1,234 | -15 | -1.2% | 191 |
| 2014/12/01 | 1,230 | 1,300 | 1,230 | 1,249 | +24 | +2% | 132 |
| 2014/11/28 | 1,227 | 1,234 | 1,223 | 1,225 | +3 | +0.2% | 108 |
| 2014/11/27 | 1,231 | 1,231 | 1,221 | 1,222 | +3 | +0.2% | 86 |
| 2014/11/26 | 1,257 | 1,265 | 1,219 | 1,219 | -8 | -0.7% | 139 |
| 2014/11/25 | 1,300 | 1,300 | 1,220 | 1,227 | +12 | +1% | 292 |
| 2014/11/21 | 1,205 | 1,220 | 1,200 | 1,215 | +13 | +1.1% | 196 |
| 2014/11/20 | 1,196 | 1,219 | 1,188 | 1,202 | +12 | +1% | 100 |
| 2014/11/19 | 1,210 | 1,215 | 1,189 | 1,190 | -20 | -1.7% | 86 |
| 2014/11/18 | 1,187 | 1,215 | 1,187 | 1,210 | +48 | +4.1% | 99 |
| 2014/11/17 | 1,215 | 1,220 | 1,159 | 1,162 | -44 | -3.6% | 283 |
| 2014/11/14 | 1,180 | 1,207 | 1,177 | 1,206 | +31 | +2.6% | 274 |
| 2014/11/13 | 1,204 | 1,204 | 1,175 | 1,175 | -10 | -0.8% | 68 |
| 2014/11/12 | 1,198 | 1,202 | 1,167 | 1,185 | -20 | -1.7% | 109 |
| 2014/11/11 | 1,170 | 1,205 | 1,157 | 1,205 | +55 | +4.8% | 66 |
| 2014/11/10 | 1,133 | 1,193 | 1,133 | 1,150 | -6 | -0.5% | 108 |
| 2014/11/07 | 1,153 | 1,200 | 1,153 | 1,156 | +4 | +0.3% | 95 |
| 2014/11/06 | 1,178 | 1,205 | 1,151 | 1,152 | -27 | -2.3% | 232 |
| 2014/11/05 | 1,155 | 1,179 | 1,151 | 1,179 | -10 | -0.8% | 478 |
| 2014/11/04 | 1,153 | 1,211 | 1,153 | 1,189 | +53 | +4.7% | 341 |
| 2014/10/31 | 1,132 | 1,137 | 1,131 | 1,136 | +9 | +0.8% | 89 |
| 2014/10/30 | 1,110 | 1,145 | 1,110 | 1,127 | +35 | +3.2% | 152 |
| 2014/10/29 | 1,078 | 1,110 | 1,078 | 1,092 | +27 | +2.5% | 52 |
| 2014/10/28 | 1,070 | 1,070 | 1,061 | 1,065 | -4 | -0.4% | 220 |
| 2014/10/27 | 1,080 | 1,080 | 1,063 | 1,069 | -7 | -0.7% | 88 |
2551～
2600
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
