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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 1,061 | 1,103 | 1,061 | 1,076 | -10 | -0.9% | 200 |
| 2014/10/23 | 1,053 | 1,100 | 1,053 | 1,086 | +16 | +1.5% | 122 |
| 2014/10/22 | 1,046 | 1,089 | 1,046 | 1,070 | +45 | +4.4% | 153 |
| 2014/10/21 | 1,041 | 1,080 | 990 | 1,025 | -45 | -4.2% | 315 |
| 2014/10/20 | 1,024 | 1,079 | 1,024 | 1,070 | +50 | +4.9% | 439 |
| 2014/10/17 | 1,085 | 1,095 | 1,020 | 1,020 | -5 | -0.5% | 108 |
| 2014/10/16 | 1,100 | 1,100 | 1,016 | 1,025 | -35 | -3.3% | 322 |
| 2014/10/15 | 1,090 | 1,115 | 1,037 | 1,060 | -8 | -0.7% | 285 |
| 2014/10/14 | 1,100 | 1,104 | 1,031 | 1,068 | -4 | -0.4% | 1,319 |
| 2014/10/10 | 1,099 | 1,101 | 1,051 | 1,072 | -1 | -0.1% | 450 |
| 2014/10/09 | 1,130 | 1,158 | 1,071 | 1,073 | -47 | -4.2% | 433 |
| 2014/10/08 | 1,131 | 1,310 | 1,097 | 1,120 | +15 | +1.4% | 743 |
| 2014/10/07 | 1,109 | 1,114 | 1,101 | 1,105 | -64 | -5.5% | 104 |
| 2014/10/06 | 1,139 | 1,169 | 1,098 | 1,169 | +84 | +7.7% | 107 |
| 2014/10/03 | 1,097 | 1,097 | 1,083 | 1,085 | -1 | -0.1% | 24 |
| 2014/10/02 | 1,112 | 1,112 | 1,086 | 1,086 | - | - | 87 |
| 2014/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/30 | 1,138 | 1,138 | 1,132 | 1,132 | ±0 | ±0% | 3 |
| 2014/09/29 | 1,135 | 1,139 | 1,132 | 1,132 | +8 | +0.7% | 180 |
| 2014/09/26 | 1,119 | 1,152 | 1,119 | 1,124 | -15 | -1.3% | 73 |
| 2014/09/25 | 1,130 | 1,143 | 1,125 | 1,139 | +12 | +1.1% | 103 |
| 2014/09/24 | 1,123 | 1,127 | 1,113 | 1,127 | -2 | -0.2% | 82 |
| 2014/09/22 | 1,121 | 1,129 | 1,121 | 1,129 | +9 | +0.8% | 31 |
| 2014/09/19 | 1,120 | 1,140 | 1,118 | 1,120 | +10 | +0.9% | 134 |
| 2014/09/18 | 1,100 | 1,122 | 1,099 | 1,110 | +10 | +0.9% | 427 |
| 2014/09/17 | 1,106 | 1,109 | 1,100 | 1,100 | -10 | -0.9% | 110 |
| 2014/09/16 | 1,110 | 1,195 | 1,104 | 1,110 | +8 | +0.7% | 416 |
| 2014/09/12 | 1,125 | 1,125 | 1,101 | 1,102 | -10 | -0.9% | 410 |
| 2014/09/11 | 1,110 | 1,130 | 1,101 | 1,112 | +14 | +1.3% | 49 |
| 2014/09/10 | 1,121 | 1,127 | 1,092 | 1,098 | -7 | -0.6% | 157 |
| 2014/09/09 | 1,102 | 1,105 | 1,094 | 1,105 | +6 | +0.5% | 35 |
| 2014/09/08 | 1,187 | 1,187 | 1,092 | 1,099 | +2 | +0.2% | 34 |
| 2014/09/05 | 1,097 | 1,100 | 1,091 | 1,097 | -4 | -0.4% | 29 |
| 2014/09/04 | 1,110 | 1,110 | 1,098 | 1,101 | +3 | +0.3% | 20 |
| 2014/09/03 | 1,105 | 1,109 | 1,097 | 1,098 | -6 | -0.5% | 65 |
| 2014/09/02 | 1,115 | 1,115 | 1,088 | 1,104 | +12 | +1.1% | 37 |
| 2014/09/01 | 1,091 | 1,092 | 1,091 | 1,092 | +5 | +0.5% | 6 |
| 2014/08/29 | 1,089 | 1,089 | 1,080 | 1,087 | -2 | -0.2% | 19 |
| 2014/08/28 | 1,089 | 1,089 | 1,089 | 1,089 | +5 | +0.5% | 1 |
| 2014/08/27 | 1,086 | 1,090 | 1,084 | 1,084 | -6 | -0.6% | 7 |
| 2014/08/26 | 1,090 | 1,090 | 1,090 | 1,090 | -2 | -0.2% | 3 |
| 2014/08/25 | 1,094 | 1,094 | 1,084 | 1,092 | -3 | -0.3% | 31 |
| 2014/08/22 | 1,093 | 1,095 | 1,086 | 1,095 | +4 | +0.4% | 53 |
| 2014/08/21 | 1,086 | 1,097 | 1,084 | 1,091 | ±0 | ±0% | 38 |
| 2014/08/20 | 1,080 | 1,091 | 1,080 | 1,091 | +12 | +1.1% | 15 |
| 2014/08/19 | 1,078 | 1,080 | 1,078 | 1,079 | ±0 | ±0% | 249 |
| 2014/08/18 | 1,075 | 1,079 | 1,074 | 1,079 | - | - | 19 |
| 2014/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/14 | 1,069 | 1,069 | 1,069 | 1,069 | -3 | -0.3% | 4 |
| 2014/08/13 | 1,072 | 1,072 | 1,072 | 1,072 | +12 | +1.1% | 2 |
2601～
2650
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
