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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,309 | 1,310 | 1,300 | 1,300 | -22 | -1.7% | 150 |
| 2020/09/29 | 1,322 | 1,322 | 1,322 | 1,322 | +17 | +1.3% | 20 |
| 2020/09/28 | 1,303 | 1,305 | 1,303 | 1,305 | +20 | +1.6% | 220 |
| 2020/09/25 | 1,298 | 1,299 | 1,285 | 1,285 | +8 | +0.6% | 200 |
| 2020/09/24 | 1,292 | 1,292 | 1,277 | 1,277 | -18 | -1.4% | 200 |
| 2020/09/23 | 1,300 | 1,300 | 1,295 | 1,295 | - | - | 40 |
| 2020/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/16 | 1,291 | 1,291 | 1,290 | 1,291 | - | - | 300 |
| 2020/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/14 | 1,293 | 1,296 | 1,293 | 1,296 | +3 | +0.2% | 60 |
| 2020/09/11 | 1,284 | 1,299 | 1,280 | 1,293 | +16 | +1.3% | 350 |
| 2020/09/10 | 1,277 | 1,277 | 1,277 | 1,277 | +15 | +1.2% | 200 |
| 2020/09/09 | 1,255 | 1,262 | 1,255 | 1,262 | -9 | -0.7% | 120 |
| 2020/09/08 | 1,271 | 1,271 | 1,270 | 1,271 | +2 | +0.2% | 110 |
| 2020/09/07 | 1,271 | 1,272 | 1,260 | 1,269 | +3 | +0.2% | 310 |
| 2020/09/04 | 1,265 | 1,271 | 1,265 | 1,266 | -15 | -1.2% | 260 |
| 2020/09/03 | 1,291 | 1,298 | 1,281 | 1,281 | -3 | -0.2% | 180 |
| 2020/09/02 | 1,275 | 1,284 | 1,275 | 1,284 | +18 | +1.4% | 420 |
| 2020/09/01 | 1,268 | 1,277 | 1,266 | 1,266 | ±0 | ±0% | 650 |
| 2020/08/31 | 1,287 | 1,287 | 1,266 | 1,266 | +1 | +0.1% | 400 |
| 2020/08/28 | 1,282 | 1,282 | 1,265 | 1,265 | -11 | -0.9% | 160 |
| 2020/08/27 | 1,278 | 1,278 | 1,276 | 1,276 | +1 | +0.1% | 20 |
| 2020/08/26 | 1,270 | 1,275 | 1,270 | 1,275 | +9 | +0.7% | 120 |
| 2020/08/25 | 1,288 | 1,292 | 1,266 | 1,266 | -7 | -0.5% | 820 |
| 2020/08/24 | 1,269 | 1,273 | 1,263 | 1,273 | +3 | +0.2% | 510 |
| 2020/08/21 | 1,271 | 1,276 | 1,267 | 1,270 | +8 | +0.6% | 520 |
| 2020/08/20 | 1,269 | 1,273 | 1,252 | 1,262 | -4 | -0.3% | 600 |
| 2020/08/19 | 1,260 | 1,272 | 1,259 | 1,266 | -2 | -0.2% | 560 |
| 2020/08/18 | 1,274 | 1,275 | 1,265 | 1,268 | -4 | -0.3% | 600 |
| 2020/08/17 | 1,280 | 1,280 | 1,262 | 1,272 | -15 | -1.2% | 430 |
| 2020/08/14 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 100 |
| 2020/08/13 | 1,274 | 1,287 | 1,274 | 1,287 | +35 | +2.8% | 620 |
| 2020/08/12 | 1,259 | 1,259 | 1,252 | 1,252 | +5 | +0.4% | 20 |
| 2020/08/11 | 1,231 | 1,254 | 1,231 | 1,247 | - | - | 460 |
| 2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/04 | 1,220 | 1,222 | 1,220 | 1,222 | +24 | +2% | 30 |
| 2020/08/03 | 1,205 | 1,205 | 1,198 | 1,198 | -46 | -3.7% | 230 |
| 2020/07/31 | 1,213 | 1,244 | 1,199 | 1,244 | +36 | +3% | 260 |
| 2020/07/30 | 1,215 | 1,217 | 1,208 | 1,208 | -10 | -0.8% | 770 |
| 2020/07/29 | 1,218 | 1,218 | 1,218 | 1,218 | -13 | -1.1% | 10 |
| 2020/07/28 | 1,249 | 1,250 | 1,231 | 1,231 | - | - | 500 |
| 2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/20 | 1,233 | 1,238 | 1,233 | 1,238 | ±0 | ±0% | 4,010 |
| 2020/07/17 | 1,238 | 1,238 | 1,238 | 1,238 | - | - | 20 |
1201～
1250
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
