1,849.5
±0 (0.00%)
株価：2025/05/23 09:00
15分ディレイ
ｉＦｒｅｅＥＴＦ 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,869.5 | 1,869.5 | 1,869.5 | 1,869.5 | - | - | 90 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 1,858.5 | 1,869.5 | 1,858.5 | 1,869.5 | +0.5 | ±0% | 260 |
| 2025/05/16 | 1,869 | 1,869 | 1,869 | 1,869 | - | - | 110 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,845 | 1,845 | 1,845 | 1,845 | -55 | -2.9% | 10 |
| 2025/05/13 | 1,903 | 1,909 | 1,891.5 | 1,900 | - | - | 780 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 1,891.5 | 1,891.5 | 1,866.5 | 1,866.5 | +15 | +0.8% | 180 |
| 2025/05/08 | 1,848 | 1,856 | 1,848 | 1,851.5 | +0.5 | ±0% | 330 |
| 2025/05/07 | 1,882 | 1,882 | 1,851 | 1,851 | - | - | 3,190 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 1,842 | 1,842 | 1,842 | 1,842 | +20 | +1.1% | 60 |
| 2025/04/30 | 1,821 | 1,822 | 1,821 | 1,822 | +1 | +0.1% | 150 |
| 2025/04/28 | 1,800 | 1,821 | 1,800 | 1,821 | +4.5 | +0.2% | 20 |
| 2025/04/25 | 1,795 | 1,816.5 | 1,795 | 1,816.5 | +45.5 | +2.6% | 370 |
| 2025/04/24 | 1,779 | 1,795 | 1,771 | 1,771 | -6.5 | -0.4% | 640 |
| 2025/04/23 | 1,759 | 1,791.5 | 1,759 | 1,777.5 | +53.5 | +3.1% | 990 |
| 2025/04/22 | 1,724 | 1,724 | 1,724 | 1,724 | - | - | 20 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 1,716 | 1,716 | 1,716 | 1,716 | - | - | 10 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,758.5 | 1,758.5 | 1,700.5 | 1,700.5 | +21 | +1.3% | 50 |
| 2025/04/11 | 1,752.5 | 1,752.5 | 1,679.5 | 1,679.5 | -41 | -2.4% | 20 |
| 2025/04/10 | 1,719.5 | 1,720.5 | 1,719.5 | 1,720.5 | +120.5 | +7.5% | 80 |
| 2025/04/09 | 1,610 | 1,610 | 1,600 | 1,600 | - | - | 120 |
| 2025/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/07 | 1,651 | 1,651 | 1,568.5 | 1,610 | -78.5 | -4.6% | 360 |
| 2025/04/04 | 1,717 | 1,724 | 1,688.5 | 1,688.5 | -62 | -3.5% | 160 |
| 2025/04/03 | 1,765.5 | 1,766 | 1,747.5 | 1,750.5 | -55 | -3% | 190 |
| 2025/04/02 | 1,805.5 | 1,805.5 | 1,805.5 | 1,805.5 | +0.5 | ±0% | 20 |
| 2025/04/01 | 1,814.5 | 1,822.5 | 1,805 | 1,805 | -22.5 | -1.2% | 60 |
| 2025/03/31 | 1,827.5 | 1,827.5 | 1,827.5 | 1,827.5 | -32.5 | -1.7% | 70 |
| 2025/03/28 | 1,861 | 1,861 | 1,860 | 1,860 | -1 | -0.1% | 70 |
| 2025/03/27 | 1,873.5 | 1,873.5 | 1,861 | 1,861 | -24 | -1.3% | 30 |
| 2025/03/26 | 1,886 | 1,890 | 1,871 | 1,885 | +18 | +1% | 1,110 |
| 2025/03/25 | 1,886 | 1,886 | 1,866.5 | 1,867 | +20 | +1.1% | 90 |
| 2025/03/24 | 1,847 | 1,847 | 1,847 | 1,847 | +1 | +0.1% | 10 |
| 2025/03/21 | 1,846 | 1,846 | 1,846 | 1,846 | -33 | -1.8% | 10 |
| 2025/03/19 | 1,879 | 1,879 | 1,879 | 1,879 | +9 | +0.5% | 40 |
| 2025/03/18 | 1,862 | 1,870 | 1,822 | 1,870 | +30 | +1.6% | 410 |
| 2025/03/17 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 10 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,820 | 1,829 | 1,820 | 1,820 | - | - | 350 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,800 | 1,800 | 1,787 | 1,800 | -0.5 | ±0% | 290 |
| 2025/03/10 | 1,800.5 | 1,800.5 | 1,800.5 | 1,800.5 | -23 | -1.3% | 200 |
1～
50
件表示中 / 2849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
