2,254
±0 (0.00%)
株価：2024/05/20 13:38
20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 |
|---|---|---|---|---|---|---|---|
| 2013/12/06 | 1,016 | 1,022 | 1,016 | 1,017 | -15 | -1.5% | 12 |
| 2013/12/05 | 1,032 | 1,032 | 1,032 | 1,032 | -8 | -0.8% | 1 |
| 2013/12/04 | 1,042 | 1,042 | 1,040 | 1,040 | - | - | 6 |
| 2013/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/29 | 1,053 | 1,053 | 1,041 | 1,041 | -2 | -0.2% | 14 |
| 2013/11/28 | 1,040 | 1,045 | 1,040 | 1,043 | - | - | 14 |
| 2013/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1 |
| 2013/11/25 | 1,041 | 1,041 | 1,040 | 1,040 | -8 | -0.8% | 11 |
| 2013/11/22 | 1,040 | 1,048 | 1,040 | 1,048 | +15 | +1.5% | 6 |
| 2013/11/21 | 1,033 | 1,033 | 1,033 | 1,033 | - | - | 3 |
| 2013/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/18 | 1,034 | 1,034 | 1,024 | 1,024 | -1 | -0.1% | 9 |
| 2013/11/15 | 1,010 | 1,033 | 1,010 | 1,025 | +21 | +2.1% | 46 |
| 2013/11/14 | 1,007 | 1,007 | 1,004 | 1,004 | -2 | -0.2% | 201 |
| 2013/11/13 | 1,000 | 1,006 | 1,000 | 1,006 | +9 | +0.9% | 7 |
| 2013/11/12 | 990 | 1,007 | 990 | 997 | +13 | +1.3% | 43 |
| 2013/11/11 | 987 | 992 | 984 | 984 | +4 | +0.4% | 13 |
| 2013/11/08 | 988 | 988 | 979 | 980 | -8 | -0.8% | 26 |
| 2013/11/07 | 993 | 994 | 985 | 988 | -4 | -0.4% | 18 |
| 2013/11/06 | 990 | 1,002 | 990 | 992 | +2 | +0.2% | 26 |
| 2013/11/05 | 990 | 990 | 990 | 990 | ±0 | ±0% | 1 |
| 2013/11/01 | 1,000 | 1,000 | 990 | 990 | -8 | -0.8% | 5 |
| 2013/10/31 | 1,001 | 1,001 | 998 | 998 | - | - | 34 |
| 2013/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/29 | 989 | 989 | 989 | 989 | -6 | -0.6% | 5 |
| 2013/10/28 | 979 | 995 | 979 | 995 | +6 | +0.6% | 43 |
| 2013/10/25 | 1,000 | 1,000 | 982 | 989 | -16 | -1.6% | 147 |
| 2013/10/24 | 1,000 | 1,005 | 994 | 1,005 | +3 | +0.3% | 25 |
| 2013/10/23 | 1,012 | 1,020 | 1,001 | 1,002 | -14 | -1.4% | 95 |
| 2013/10/22 | 1,012 | 1,016 | 1,010 | 1,016 | +2 | +0.2% | 4 |
| 2013/10/21 | 1,008 | 1,014 | 1,007 | 1,014 | +6 | +0.6% | 4 |
| 2013/10/18 | 1,009 | 1,011 | 1,001 | 1,008 | ±0 | ±0% | 21 |
| 2013/10/17 | 1,013 | 1,013 | 1,008 | 1,008 | +17 | +1.7% | 2 |
| 2013/10/16 | 1,001 | 1,002 | 991 | 991 | -1 | -0.1% | 10 |
| 2013/10/15 | 1,002 | 1,002 | 992 | 992 | -2 | -0.2% | 3,025 |
| 2013/10/11 | 997 | 997 | 992 | 994 | +11 | +1.1% | 335 |
| 2013/10/10 | 976 | 985 | 976 | 983 | +10 | +1% | 988 |
| 2013/10/09 | 963 | 974 | 949 | 973 | +12 | +1.2% | 47 |
| 2013/10/08 | 965 | 965 | 961 | 961 | +5 | +0.5% | 3,009 |
| 2013/10/07 | 978 | 978 | 956 | 956 | -12 | -1.2% | 167 |
| 2013/10/04 | 977 | 977 | 968 | 968 | -18 | -1.8% | 38 |
| 2013/10/03 | 976 | 990 | 976 | 986 | -2 | -0.2% | 232 |
| 2013/10/02 | 1,004 | 1,004 | 977 | 988 | -8 | -0.8% | 164 |
| 2013/10/01 | 997 | 997 | 994 | 996 | -12 | -1.2% | 58 |
| 2013/09/30 | 1,020 | 1,020 | 997 | 1,008 | -13 | -1.3% | 296 |
| 2013/09/27 | 1,022 | 1,022 | 1,021 | 1,021 | +15 | +1.5% | 233 |
| 2013/09/26 | 1,009 | 1,009 | 995 | 1,006 | - | - | 291 |
2551～
2600
件表示中 / 2600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
