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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 1,824 | 1,830 | 1,824 | 1,829 | +39 | +2.2% | 660 |
| 2025/01/20 | 1,815 | 1,815 | 1,790 | 1,790 | -11.5 | -0.6% | 90 |
| 2025/01/17 | 1,787.5 | 1,801.5 | 1,787.5 | 1,801.5 | -12 | -0.7% | 230 |
| 2025/01/16 | 1,802 | 1,813.5 | 1,802 | 1,813.5 | -22 | -1.2% | 220 |
| 2025/01/15 | 1,854.5 | 1,854.5 | 1,815.5 | 1,835.5 | -6 | -0.3% | 150 |
| 2025/01/14 | 1,842 | 1,852 | 1,841.5 | 1,841.5 | -5 | -0.3% | 340 |
| 2025/01/10 | 1,847 | 1,847 | 1,846.5 | 1,846.5 | ±0 | ±0% | 20 |
| 2025/01/09 | 1,846.5 | 1,846.5 | 1,846.5 | 1,846.5 | - | - | 10 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,904.5 | 1,904.5 | 1,904 | 1,904 | -26 | -1.3% | 110 |
| 2025/01/06 | 1,854.5 | 1,930 | 1,854.5 | 1,930 | +46.5 | +2.5% | 390 |
| 2024/12/30 | 1,900 | 1,917.5 | 1,876.5 | 1,883.5 | -12 | -0.6% | 850 |
| 2024/12/27 | 1,900 | 1,919.5 | 1,864 | 1,895.5 | +25.5 | +1.4% | 2,710 |
| 2024/12/26 | 1,877.5 | 1,887 | 1,840.5 | 1,870 | +11 | +0.6% | 1,080 |
| 2024/12/25 | 1,858 | 1,859 | 1,857.5 | 1,859 | +0.5 | ±0% | 920 |
| 2024/12/24 | 1,876 | 1,876 | 1,825.5 | 1,858.5 | +4.5 | +0.2% | 920 |
| 2024/12/23 | 1,848.5 | 1,854 | 1,848.5 | 1,854 | +5.5 | +0.3% | 160 |
| 2024/12/20 | 1,870 | 1,870 | 1,848.5 | 1,848.5 | -3.5 | -0.2% | 3,170 |
51～
100
件表示中 / 2850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
