2,310
+15 (+0.65%)
株価：2025/08/05 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/06/07 | 2,216 | 2,240 | 2,216 | 2,226 | +1 | ±0% | 16 |
| 2024/06/06 | 2,232 | 2,232 | 2,216 | 2,225 | +13 | +0.6% | 16 |
| 2024/06/05 | 2,234 | 2,234 | 2,212 | 2,212 | -24 | -1.1% | 58 |
| 2024/06/04 | 2,250 | 2,250 | 2,235 | 2,236 | -4 | -0.2% | 34 |
| 2024/06/03 | 2,240 | 2,240 | 2,240 | 2,240 | +13 | +0.6% | 20 |
| 2024/05/31 | 2,245 | 2,245 | 2,219 | 2,227 | +6 | +0.3% | 35 |
| 2024/05/30 | 2,258 | 2,258 | 2,200 | 2,221 | +1 | ±0% | 303 |
| 2024/05/29 | 2,260 | 2,260 | 2,220 | 2,220 | -30 | -1.3% | 329 |
| 2024/05/28 | 2,250 | 2,255 | 2,250 | 2,250 | +25 | +1.1% | 341 |
| 2024/05/27 | 2,220 | 2,225 | 2,220 | 2,225 | +5 | +0.2% | 23 |
| 2024/05/24 | 2,221 | 2,221 | 2,200 | 2,220 | -1 | ±0% | 303 |
| 2024/05/23 | 2,200 | 2,224 | 2,200 | 2,221 | +1 | ±0% | 166 |
| 2024/05/22 | 2,220 | 2,220 | 2,220 | 2,220 | -30 | -1.3% | 21 |
| 2024/05/21 | 2,239 | 2,250 | 2,239 | 2,250 | -4 | -0.2% | 134 |
| 2024/05/20 | 2,200 | 2,254 | 2,200 | 2,254 | - | - | 234 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
件表示中 / 2898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
