2,082.5
±0 (0.00%)
株価：2025/08/22 14:50
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,591.5 | 1,597 | 1,587 | 1,593 | -23 | -1.4% | 1,380 |
| 2023/10/18 | 1,615.5 | 1,616 | 1,604.5 | 1,616 | +6.5 | +0.4% | 410 |
| 2023/10/17 | 1,609 | 1,622 | 1,604 | 1,609.5 | +15.5 | +1% | 280 |
| 2023/10/16 | 1,618 | 1,618 | 1,594 | 1,594 | -30.5 | -1.9% | 2,370 |
| 2023/10/13 | 1,637.5 | 1,637.5 | 1,624 | 1,624.5 | -16.5 | -1% | 250 |
| 2023/10/12 | 1,634 | 1,641 | 1,634 | 1,641 | +18.5 | +1.1% | 150 |
| 2023/10/11 | 1,620 | 1,627.5 | 1,620 | 1,622.5 | +3.5 | +0.2% | 210 |
| 2023/10/10 | 1,611 | 1,625 | 1,601 | 1,619 | +25.5 | +1.6% | 1,600 |
| 2023/10/06 | 1,592 | 1,596 | 1,592 | 1,593.5 | +7.5 | +0.5% | 1,370 |
| 2023/10/05 | 1,574.5 | 1,592.5 | 1,568 | 1,586 | +21 | +1.3% | 450 |
| 2023/10/04 | 1,580 | 1,584 | 1,565 | 1,565 | -39 | -2.4% | 3,160 |
| 2023/10/03 | 1,624.5 | 1,624.5 | 1,600 | 1,604 | -19.5 | -1.2% | 1,520 |
| 2023/10/02 | 1,649.5 | 1,655.5 | 1,623.5 | 1,623.5 | -15.5 | -0.9% | 2,140 |
| 2023/09/29 | 1,653.5 | 1,653.5 | 1,634.5 | 1,639 | -13 | -0.8% | 530 |
| 2023/09/28 | 1,657 | 1,750 | 1,640 | 1,652 | ±0 | ±0% | 1,710 |
| 2023/09/27 | 1,645.5 | 1,659 | 1,638 | 1,652 | -6.5 | -0.4% | 1,520 |
| 2023/09/26 | 1,665.5 | 1,665.5 | 1,655 | 1,658.5 | -5.5 | -0.3% | 6,290 |
| 2023/09/25 | 1,664 | 1,669.5 | 1,659 | 1,664 | +5 | +0.3% | 540 |
| 2023/09/22 | 1,648 | 1,661.5 | 1,644 | 1,659 | -4.5 | -0.3% | 2,640 |
| 2023/09/21 | 1,672.5 | 1,672.5 | 1,663.5 | 1,663.5 | -20.5 | -1.2% | 2,130 |
| 2023/09/20 | 1,700.5 | 1,700.5 | 1,684 | 1,684 | -1 | -0.1% | 1,280 |
| 2023/09/19 | 1,709 | 1,725 | 1,682.5 | 1,685 | -32 | -1.9% | 1,730 |
| 2023/09/15 | 1,693 | 1,717 | 1,692.5 | 1,717 | +42 | +2.5% | 530 |
| 2023/09/14 | 1,665 | 1,675 | 1,665 | 1,675 | +13.5 | +0.8% | 150 |
| 2023/09/13 | 1,666 | 1,666 | 1,657.5 | 1,661.5 | -3 | -0.2% | 40 |
| 2023/09/12 | 1,661.5 | 1,664.5 | 1,655 | 1,664.5 | +13 | +0.8% | 100 |
| 2023/09/11 | 1,666 | 1,668 | 1,644 | 1,651.5 | -8 | -0.5% | 2,910 |
| 2023/09/08 | 1,658 | 1,660 | 1,652.5 | 1,659.5 | -17.5 | -1% | 1,290 |
| 2023/09/07 | 1,685 | 1,685 | 1,677 | 1,677 | +1 | +0.1% | 680 |
| 2023/09/06 | 1,678 | 1,685 | 1,673 | 1,676 | +11 | +0.7% | 2,620 |
| 2023/09/05 | 1,665 | 1,675 | 1,665 | 1,665 | -4 | -0.2% | 1,400 |
| 2023/09/04 | 1,661 | 1,669 | 1,660 | 1,669 | +9.5 | +0.6% | 980 |
| 2023/09/01 | 1,640.5 | 1,659.5 | 1,640.5 | 1,659.5 | +20.5 | +1.3% | 610 |
| 2023/08/31 | 1,625 | 1,639 | 1,625 | 1,639 | +9 | +0.6% | 140 |
| 2023/08/30 | 1,632.5 | 1,639 | 1,630 | 1,630 | +7 | +0.4% | 550 |
| 2023/08/29 | 1,620 | 1,627 | 1,620 | 1,623 | +4 | +0.2% | 9,420 |
| 2023/08/28 | 1,614 | 1,619.5 | 1,604.5 | 1,619 | +22.5 | +1.4% | 10,360 |
| 2023/08/25 | 1,597 | 1,600.5 | 1,596.5 | 1,596.5 | -20 | -1.2% | 1,290 |
| 2023/08/24 | 1,610 | 1,616.5 | 1,610 | 1,616.5 | +13.5 | +0.8% | 60 |
| 2023/08/23 | 1,590 | 1,603 | 1,590 | 1,603 | +6 | +0.4% | 200 |
| 2023/08/22 | 1,593 | 1,597 | 1,590 | 1,597 | +13.5 | +0.9% | 150 |
| 2023/08/21 | 1,585 | 1,585 | 1,580 | 1,583.5 | +9 | +0.6% | 60 |
| 2023/08/18 | 1,577.5 | 1,581 | 1,574.5 | 1,574.5 | -14.5 | -0.9% | 160 |
| 2023/08/17 | 1,595 | 1,595 | 1,578 | 1,589 | -10 | -0.6% | 280 |
| 2023/08/16 | 1,606 | 1,607.5 | 1,599 | 1,599 | -20.5 | -1.3% | 700 |
| 2023/08/15 | 1,618 | 1,635 | 1,618 | 1,619.5 | +4.5 | +0.3% | 430 |
| 2023/08/14 | 1,634 | 1,635.5 | 1,611 | 1,615 | -12 | -0.7% | 520 |
| 2023/08/10 | 1,602 | 1,627 | 1,602 | 1,627 | +14.5 | +0.9% | 190 |
| 2023/08/09 | 1,612 | 1,613.5 | 1,612 | 1,612.5 | - | - | 70 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
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
