2,070.5
-12.5 (-0.60%)
株価：2025/08/26 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,466 | 1,476 | 1,466 | 1,475 | +35 | +2.4% | 280 |
| 2021/05/13 | 1,470 | 1,470 | 1,428 | 1,440 | - | - | 710 |
| 2021/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/11 | 1,518 | 1,518 | 1,471 | 1,486 | -57 | -3.7% | 1,370 |
| 2021/05/10 | 1,539 | 1,543 | 1,539 | 1,543 | +25 | +1.6% | 20 |
| 2021/05/07 | 1,511 | 1,518 | 1,511 | 1,518 | -2 | -0.1% | 550 |
| 2021/05/06 | 1,507 | 1,520 | 1,507 | 1,520 | +33 | +2.2% | 1,260 |
| 2021/04/30 | 1,501 | 1,501 | 1,487 | 1,487 | -14 | -0.9% | 50 |
| 2021/04/28 | 1,502 | 1,502 | 1,501 | 1,501 | +4 | +0.3% | 230 |
| 2021/04/27 | 1,497 | 1,497 | 1,497 | 1,497 | - | - | 200 |
| 2021/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/23 | 1,501 | 1,501 | 1,490 | 1,501 | -8 | -0.5% | 480 |
| 2021/04/22 | 1,512 | 1,512 | 1,509 | 1,509 | +5 | +0.3% | 250 |
| 2021/04/21 | 1,504 | 1,504 | 1,504 | 1,504 | -4 | -0.3% | 40 |
| 2021/04/20 | 1,543 | 1,543 | 1,507 | 1,508 | - | - | 350 |
| 2021/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 1,544 | 1,545 | 1,542 | 1,543 | - | - | 15,170 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 1,566 | 1,566 | 1,536 | 1,536 | -25 | -1.6% | 150 |
| 2021/04/05 | 1,561 | 1,561 | 1,561 | 1,561 | +8 | +0.5% | 10 |
| 2021/04/02 | 1,553 | 1,553 | 1,553 | 1,553 | - | - | 30 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/26 | 1,539 | 1,555 | 1,539 | 1,555 | +25 | +1.6% | 10,030 |
| 2021/03/25 | 1,542 | 1,542 | 1,522 | 1,530 | +15 | +1% | 450 |
| 2021/03/24 | 1,530 | 1,530 | 1,515 | 1,515 | -15 | -1% | 60 |
| 2021/03/23 | 1,588 | 1,588 | 1,530 | 1,530 | -75 | -4.7% | 4,380 |
| 2021/03/22 | 1,598 | 1,650 | 1,573 | 1,605 | +44 | +2.8% | 16,560 |
| 2021/03/19 | 1,609 | 1,609 | 1,561 | 1,561 | -13 | -0.8% | 1,850 |
| 2021/03/18 | 1,571 | 1,574 | 1,571 | 1,574 | +19 | +1.2% | 170 |
| 2021/03/17 | 1,583 | 1,583 | 1,552 | 1,555 | -68 | -4.2% | 580 |
| 2021/03/16 | 1,536 | 1,623 | 1,501 | 1,623 | +93 | +6.1% | 2,630 |
| 2021/03/15 | 1,542 | 1,542 | 1,530 | 1,530 | +10 | +0.7% | 20 |
| 2021/03/12 | 1,509 | 1,520 | 1,509 | 1,520 | +24 | +1.6% | 270 |
| 2021/03/11 | 1,496 | 1,496 | 1,496 | 1,496 | -17 | -1.1% | 10 |
| 2021/03/10 | 1,513 | 1,513 | 1,513 | 1,513 | - | - | 260 |
| 2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
1051～
1100
件表示中 / 2915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
