2,155
+13 (+0.61%)
株価：2025/05/02 14:26
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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,932 | 1,932 | 1,930 | 1,930 | +6 | +0.3% | 14 |
| 2023/09/08 | 1,916 | 1,938 | 1,916 | 1,924 | +2 | +0.1% | 510 |
| 2023/09/07 | 1,920 | 1,935 | 1,920 | 1,922 | -1 | -0.1% | 18 |
| 2023/09/06 | 1,923 | 1,933 | 1,922 | 1,923 | ±0 | ±0% | 416 |
| 2023/09/05 | 1,923 | 1,923 | 1,923 | 1,923 | +9 | +0.5% | 17 |
| 2023/09/04 | 1,929 | 1,929 | 1,890 | 1,914 | -9 | -0.5% | 238 |
| 2023/09/01 | 1,910 | 1,924 | 1,910 | 1,923 | +13 | +0.7% | 156 |
| 2023/08/31 | 1,885 | 1,910 | 1,885 | 1,910 | +26 | +1.4% | 353 |
| 2023/08/30 | 1,885 | 1,885 | 1,871 | 1,884 | +9 | +0.5% | 27 |
| 2023/08/29 | 1,880 | 1,890 | 1,875 | 1,875 | +5 | +0.3% | 624 |
| 2023/08/28 | 1,855 | 1,879 | 1,855 | 1,870 | +18 | +1% | 246 |
| 2023/08/25 | 1,854 | 1,865 | 1,842 | 1,852 | -16 | -0.9% | 793 |
| 2023/08/24 | 1,841 | 1,870 | 1,841 | 1,868 | +7 | +0.4% | 516 |
| 2023/08/23 | 1,849 | 1,863 | 1,845 | 1,861 | +16 | +0.9% | 817 |
| 2023/08/22 | 1,848 | 1,850 | 1,845 | 1,845 | -2 | -0.1% | 291 |
| 2023/08/21 | 1,834 | 1,847 | 1,830 | 1,847 | +24 | +1.3% | 107 |
| 2023/08/18 | 1,831 | 1,831 | 1,800 | 1,823 | -22 | -1.2% | 750 |
| 2023/08/17 | 1,842 | 1,850 | 1,830 | 1,845 | -9 | -0.5% | 333 |
| 2023/08/16 | 1,842 | 1,854 | 1,841 | 1,854 | -7 | -0.4% | 343 |
| 2023/08/15 | 1,869 | 1,869 | 1,843 | 1,861 | +14 | +0.8% | 270 |
| 2023/08/14 | 1,870 | 1,885 | 1,847 | 1,847 | -10 | -0.5% | 294 |
| 2023/08/10 | 1,855 | 1,870 | 1,855 | 1,857 | +12 | +0.7% | 458 |
| 2023/08/09 | 1,860 | 1,860 | 1,845 | 1,845 | -5 | -0.3% | 74 |
| 2023/08/08 | 1,860 | 1,865 | 1,841 | 1,850 | ±0 | ±0% | 353 |
| 2023/08/07 | 1,852 | 1,860 | 1,850 | 1,850 | -14 | -0.8% | 48 |
| 2023/08/04 | 1,870 | 1,870 | 1,855 | 1,864 | +3 | +0.2% | 34 |
| 2023/08/03 | 1,884 | 1,886 | 1,856 | 1,861 | -19 | -1% | 560 |
| 2023/08/02 | 1,899 | 1,950 | 1,812 | 1,880 | -20 | -1.1% | 3,018 |
| 2023/08/01 | 1,873 | 1,913 | 1,873 | 1,900 | +53 | +2.9% | 2,283 |
| 2023/07/31 | 1,860 | 1,890 | 1,847 | 1,847 | -16 | -0.9% | 756 |
| 2023/07/28 | 1,861 | 1,863 | 1,845 | 1,863 | -2 | -0.1% | 59 |
| 2023/07/27 | 1,861 | 1,865 | 1,860 | 1,865 | +7 | +0.4% | 531 |
| 2023/07/26 | 1,845 | 1,862 | 1,845 | 1,858 | -4 | -0.2% | 16 |
| 2023/07/25 | 1,862 | 1,862 | 1,835 | 1,862 | ±0 | ±0% | 92 |
| 2023/07/24 | 1,862 | 1,862 | 1,860 | 1,862 | ±0 | ±0% | 94 |
| 2023/07/21 | 1,846 | 1,862 | 1,846 | 1,862 | +11 | +0.6% | 182 |
| 2023/07/20 | 1,843 | 1,855 | 1,843 | 1,851 | -9 | -0.5% | 348 |
| 2023/07/19 | 1,848 | 1,862 | 1,848 | 1,860 | ±0 | ±0% | 117 |
| 2023/07/18 | 1,865 | 1,869 | 1,826 | 1,860 | -5 | -0.3% | 110 |
| 2023/07/14 | 1,865 | 1,865 | 1,825 | 1,865 | -2 | -0.1% | 57 |
| 2023/07/13 | 1,839 | 1,867 | 1,825 | 1,867 | +42 | +2.3% | 19 |
| 2023/07/12 | 1,852 | 1,854 | 1,825 | 1,825 | -33 | -1.8% | 489 |
| 2023/07/11 | 1,876 | 1,876 | 1,840 | 1,858 | -18 | -1% | 815 |
| 2023/07/10 | 1,852 | 1,876 | 1,852 | 1,876 | -1 | -0.1% | 341 |
| 2023/07/07 | 1,882 | 1,889 | 1,854 | 1,877 | -2 | -0.1% | 177 |
| 2023/07/06 | 1,888 | 1,889 | 1,864 | 1,879 | -36 | -1.9% | 434 |
| 2023/07/05 | 1,914 | 1,918 | 1,894 | 1,915 | -5 | -0.3% | 493 |
| 2023/07/04 | 1,919 | 1,920 | 1,900 | 1,920 | +1 | +0.1% | 654 |
| 2023/07/03 | 1,899 | 1,925 | 1,894 | 1,919 | +34 | +1.8% | 616 |
| 2023/06/30 | 1,897 | 1,900 | 1,884 | 1,885 | +1 | +0.1% | 159 |
401～
450
件表示中 / 2834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
