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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,259 | 2,262 | 2,240 | 2,245 | +4 | +0.2% | 20 |
| 2024/03/25 | 2,290 | 2,290 | 2,241 | 2,241 | -39 | -1.7% | 73 |
| 2024/03/22 | 2,221 | 2,280 | 2,221 | 2,280 | +25 | +1.1% | 96 |
| 2024/03/21 | 2,244 | 2,255 | 2,240 | 2,255 | +33 | +1.5% | 189 |
| 2024/03/19 | 2,188 | 2,222 | 2,152 | 2,222 | +28 | +1.3% | 176 |
| 2024/03/18 | 2,176 | 2,195 | 2,175 | 2,194 | +18 | +0.8% | 330 |
| 2024/03/15 | 2,182 | 2,182 | 2,150 | 2,176 | +15 | +0.7% | 51 |
| 2024/03/14 | 2,162 | 2,162 | 2,161 | 2,161 | -1 | ±0% | 9 |
| 2024/03/13 | 2,161 | 2,165 | 2,120 | 2,162 | +1 | ±0% | 350 |
| 2024/03/12 | 2,151 | 2,161 | 2,135 | 2,161 | -10 | -0.5% | 131 |
| 2024/03/11 | 2,234 | 2,234 | 2,154 | 2,171 | -51 | -2.3% | 687 |
| 2024/03/08 | 2,177 | 2,231 | 2,177 | 2,222 | +3 | +0.1% | 376 |
| 2024/03/07 | 2,205 | 2,220 | 2,185 | 2,219 | +18 | +0.8% | 163 |
| 2024/03/06 | 2,163 | 2,203 | 2,163 | 2,201 | +1 | ±0% | 991 |
| 2024/03/05 | 2,195 | 2,200 | 2,195 | 2,200 | ±0 | ±0% | 49 |
| 2024/03/04 | 2,192 | 2,200 | 2,187 | 2,200 | +8 | +0.4% | 382 |
| 2024/03/01 | 2,180 | 2,194 | 2,178 | 2,192 | +12 | +0.6% | 243 |
| 2024/02/29 | 2,187 | 2,187 | 2,141 | 2,180 | -7 | -0.3% | 323 |
| 2024/02/28 | 2,187 | 2,187 | 2,179 | 2,187 | +8 | +0.4% | 119 |
| 2024/02/27 | 2,169 | 2,180 | 2,160 | 2,179 | ±0 | ±0% | 384 |
| 2024/02/26 | 2,120 | 2,179 | 2,120 | 2,179 | +28 | +1.3% | 331 |
| 2024/02/22 | 2,107 | 2,170 | 2,107 | 2,151 | +12 | +0.6% | 270 |
| 2024/02/21 | 2,158 | 2,158 | 2,116 | 2,139 | -20 | -0.9% | 86 |
| 2024/02/20 | 2,153 | 2,159 | 2,122 | 2,159 | +6 | +0.3% | 59 |
| 2024/02/19 | 2,100 | 2,162 | 2,100 | 2,153 | +16 | +0.7% | 214 |
| 2024/02/16 | 2,130 | 2,137 | 2,123 | 2,137 | +12 | +0.6% | 105 |
| 2024/02/15 | 2,120 | 2,125 | 2,081 | 2,125 | +17 | +0.8% | 59 |
| 2024/02/14 | 2,080 | 2,118 | 2,080 | 2,108 | -6 | -0.3% | 130 |
| 2024/02/13 | 2,098 | 2,120 | 2,030 | 2,114 | +24 | +1.1% | 608 |
| 2024/02/09 | 2,092 | 2,093 | 2,090 | 2,090 | -2 | -0.1% | 28 |
| 2024/02/08 | 2,080 | 2,095 | 2,062 | 2,092 | -1 | ±0% | 438 |
| 2024/02/07 | 2,082 | 2,104 | 2,080 | 2,093 | -2 | -0.1% | 32 |
| 2024/02/06 | 2,104 | 2,122 | 2,060 | 2,095 | -7 | -0.3% | 1,390 |
| 2024/02/05 | 2,137 | 2,219 | 2,074 | 2,102 | -235 | -10.1% | 4,564 |
| 2024/02/02 | 2,048 | 2,423 | 2,001 | 2,337 | +295 | +14.4% | 3,279 |
| 2024/02/01 | 2,049 | 2,049 | 2,042 | 2,042 | +23 | +1.1% | 74 |
| 2024/01/31 | 2,030 | 2,030 | 1,996 | 2,019 | -11 | -0.5% | 68 |
| 2024/01/30 | 2,080 | 2,080 | 1,985 | 2,030 | -14 | -0.7% | 199 |
| 2024/01/29 | 2,043 | 2,115 | 1,989 | 2,044 | +23 | +1.1% | 527 |
| 2024/01/26 | 2,033 | 2,033 | 2,021 | 2,021 | -13 | -0.6% | 23 |
| 2024/01/25 | 2,058 | 2,058 | 2,033 | 2,034 | -23 | -1.1% | 32 |
| 2024/01/24 | 2,039 | 2,070 | 2,039 | 2,057 | -8 | -0.4% | 58 |
| 2024/01/23 | 2,045 | 2,069 | 2,027 | 2,065 | +18 | +0.9% | 327 |
| 2024/01/22 | 2,027 | 2,047 | 1,990 | 2,047 | +20 | +1% | 531 |
| 2024/01/19 | 2,020 | 2,027 | 2,020 | 2,027 | +7 | +0.3% | 8 |
| 2024/01/18 | 2,000 | 2,020 | 2,000 | 2,020 | -10 | -0.5% | 91 |
| 2024/01/17 | 2,040 | 2,050 | 2,030 | 2,030 | +10 | +0.5% | 172 |
| 2024/01/16 | 2,001 | 2,039 | 1,992 | 2,020 | -11 | -0.5% | 226 |
| 2024/01/15 | 2,024 | 2,031 | 1,981 | 2,031 | +17 | +0.8% | 1,024 |
| 2024/01/12 | 2,010 | 2,022 | 2,000 | 2,014 | +14 | +0.7% | 234 |
301～
350
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
