2,400
-4 (-0.17%)
株価：2025/08/27 12:34
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,983 | 1,984 | 1,971 | 1,975 | -6 | -0.3% | 267 |
| 2024/01/09 | 1,982 | 1,983 | 1,959 | 1,981 | +57 | +3% | 150 |
| 2024/01/05 | 1,904 | 1,939 | 1,904 | 1,924 | +24 | +1.3% | 63 |
| 2024/01/04 | 1,878 | 1,930 | 1,878 | 1,900 | -40 | -2.1% | 1,616 |
| 2023/12/29 | 1,952 | 1,952 | 1,935 | 1,940 | -4 | -0.2% | 95 |
| 2023/12/28 | 1,942 | 1,949 | 1,942 | 1,944 | +2 | +0.1% | 67 |
| 2023/12/27 | 1,940 | 1,942 | 1,933 | 1,942 | +42 | +2.2% | 362 |
| 2023/12/26 | 1,902 | 1,902 | 1,900 | 1,900 | ±0 | ±0% | 6 |
| 2023/12/25 | 1,940 | 1,940 | 1,871 | 1,900 | -11 | -0.6% | 71 |
| 2023/12/22 | 1,910 | 1,918 | 1,909 | 1,911 | -3 | -0.2% | 259 |
| 2023/12/21 | 1,939 | 1,939 | 1,914 | 1,914 | -10 | -0.5% | 33 |
| 2023/12/20 | 1,883 | 1,924 | 1,882 | 1,924 | +5 | +0.3% | 108 |
| 2023/12/19 | 1,930 | 1,930 | 1,900 | 1,919 | +29 | +1.5% | 18 |
| 2023/12/18 | 1,930 | 1,930 | 1,890 | 1,890 | -21 | -1.1% | 153 |
| 2023/12/15 | 1,940 | 1,940 | 1,908 | 1,911 | +1 | +0.1% | 69 |
| 2023/12/14 | 2,003 | 2,003 | 1,884 | 1,910 | -130 | -6.4% | 2,743 |
| 2023/12/13 | 1,920 | 2,040 | 1,920 | 2,040 | +120 | +6.3% | 1,562 |
| 2023/12/12 | 1,906 | 1,920 | 1,898 | 1,920 | +39 | +2.1% | 20 |
| 2023/12/11 | 1,910 | 1,910 | 1,881 | 1,881 | -19 | -1% | 65 |
| 2023/12/08 | 1,943 | 1,943 | 1,892 | 1,900 | -37 | -1.9% | 83 |
| 2023/12/07 | 1,945 | 1,945 | 1,925 | 1,937 | -7 | -0.4% | 16 |
| 2023/12/06 | 1,930 | 1,944 | 1,930 | 1,944 | +14 | +0.7% | 178 |
| 2023/12/05 | 1,934 | 1,934 | 1,911 | 1,930 | -3 | -0.2% | 26 |
| 2023/12/04 | 1,947 | 1,947 | 1,900 | 1,933 | -14 | -0.7% | 21 |
| 2023/12/01 | 1,940 | 1,947 | 1,938 | 1,947 | +10 | +0.5% | 9 |
| 2023/11/30 | 1,928 | 1,937 | 1,928 | 1,937 | - | - | 122 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,902 | 1,933 | 1,902 | 1,933 | -2 | -0.1% | 505 |
| 2023/11/27 | 1,960 | 1,960 | 1,932 | 1,935 | -13 | -0.7% | 7 |
| 2023/11/24 | 1,950 | 1,955 | 1,948 | 1,948 | ±0 | ±0% | 4 |
| 2023/11/22 | 1,940 | 1,948 | 1,940 | 1,948 | +8 | +0.4% | 478 |
| 2023/11/21 | 1,954 | 1,954 | 1,935 | 1,940 | +5 | +0.3% | 53 |
| 2023/11/20 | 1,951 | 1,960 | 1,925 | 1,935 | -15 | -0.8% | 101 |
| 2023/11/17 | 1,932 | 1,950 | 1,920 | 1,950 | +58 | +3.1% | 352 |
| 2023/11/16 | 1,930 | 1,940 | 1,892 | 1,892 | -15 | -0.8% | 216 |
| 2023/11/15 | 1,912 | 1,929 | 1,906 | 1,907 | +2 | +0.1% | 148 |
| 2023/11/14 | 1,905 | 1,905 | 1,905 | 1,905 | +1 | +0.1% | 1 |
| 2023/11/13 | 1,904 | 1,904 | 1,904 | 1,904 | +11 | +0.6% | 3 |
| 2023/11/10 | 1,872 | 1,893 | 1,865 | 1,893 | +21 | +1.1% | 45 |
| 2023/11/09 | 1,913 | 1,913 | 1,872 | 1,872 | -2 | -0.1% | 200 |
| 2023/11/08 | 1,903 | 1,927 | 1,847 | 1,874 | -29 | -1.5% | 1,566 |
| 2023/11/07 | 1,914 | 1,922 | 1,902 | 1,903 | -12 | -0.6% | 383 |
| 2023/11/06 | 1,886 | 1,919 | 1,886 | 1,915 | +35 | +1.9% | 367 |
| 2023/11/02 | 1,857 | 1,880 | 1,857 | 1,880 | +20 | +1.1% | 107 |
| 2023/11/01 | 1,835 | 1,865 | 1,835 | 1,860 | +25 | +1.4% | 128 |
| 2023/10/31 | 1,822 | 1,835 | 1,810 | 1,835 | ±0 | ±0% | 30 |
| 2023/10/30 | 1,836 | 1,900 | 1,751 | 1,835 | -23 | -1.2% | 2,073 |
| 2023/10/27 | 1,846 | 1,858 | 1,820 | 1,858 | +48 | +2.7% | 225 |
| 2023/10/26 | 1,796 | 1,836 | 1,796 | 1,810 | -26 | -1.4% | 266 |
| 2023/10/25 | 1,855 | 1,857 | 1,810 | 1,836 | +1 | +0.1% | 23 |
401～
450
件表示中 / 2913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
