1,688.5
-62 (-3.54%)
株価：2025/04/04 13:56
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,810 | 1,823.5 | 1,810 | 1,823.5 | -26.5 | -1.4% | 440 |
| 2025/03/06 | 1,846 | 1,850 | 1,846 | 1,850 | - | - | 290 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 1,806 | 1,846 | 1,806 | 1,846 | +41 | +2.3% | 500 |
| 2025/02/28 | 1,808 | 1,810.5 | 1,805 | 1,805 | - | - | 110 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,810 | 1,842.5 | 1,810 | 1,838 | +7 | +0.4% | 160 |
| 2025/02/21 | 1,843.5 | 1,843.5 | 1,831 | 1,831 | -12 | -0.7% | 20 |
| 2025/02/20 | 1,850 | 1,850 | 1,843 | 1,843 | -27.5 | -1.5% | 90 |
| 2025/02/19 | 1,880 | 1,880 | 1,870.5 | 1,870.5 | -2.5 | -0.1% | 60 |
| 2025/02/18 | 1,857.5 | 1,873 | 1,821 | 1,873 | +30 | +1.6% | 300 |
| 2025/02/17 | 1,843 | 1,843 | 1,843 | 1,843 | +1.5 | +0.1% | 30 |
| 2025/02/14 | 1,841.5 | 1,841.5 | 1,841.5 | 1,841.5 | -18.5 | -1% | 10 |
| 2025/02/13 | 1,847 | 1,860 | 1,847 | 1,860 | +11 | +0.6% | 110 |
| 2025/02/12 | 1,850 | 1,850 | 1,849 | 1,849 | +28 | +1.5% | 20 |
| 2025/02/10 | 1,821 | 1,821 | 1,821 | 1,821 | - | - | 10 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 1,880 | 1,880 | 1,840.5 | 1,840.5 | - | - | 50 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 1,850 | 1,850 | 1,825.5 | 1,840 | -40 | -2.1% | 110 |
| 2025/01/31 | 1,850 | 1,880 | 1,850 | 1,880 | +26 | +1.4% | 560 |
| 2025/01/30 | 1,827.5 | 1,855.5 | 1,827.5 | 1,854 | -9.5 | -0.5% | 90 |
| 2025/01/29 | 1,841.5 | 1,863.5 | 1,841.5 | 1,863.5 | - | - | 60 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 1,881.5 | 1,881.5 | 1,881.5 | 1,881.5 | +16.5 | +0.9% | 10 |
| 2025/01/24 | 1,864.5 | 1,865 | 1,864.5 | 1,865 | +6 | +0.3% | 100 |
| 2025/01/23 | 1,833.5 | 1,859 | 1,812 | 1,859 | +47.5 | +2.6% | 1,520 |
| 2025/01/22 | 1,830 | 1,855.5 | 1,791 | 1,811.5 | -17.5 | -1% | 1,600 |
1～
50
件表示中 / 2818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
