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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,843 | 1,844 | 1,843 | 1,844 | +9 | +0.5% | 210 |
| 2024/11/01 | 1,865 | 1,865 | 1,835 | 1,835 | - | - | 230 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,855 | 1,876 | 1,850.5 | 1,864 | +11 | +0.6% | 660 |
| 2024/10/29 | 1,838 | 1,853.5 | 1,814.5 | 1,853 | +41 | +2.3% | 1,050 |
| 2024/10/28 | 1,812 | 1,812 | 1,812 | 1,812 | -8 | -0.4% | 70 |
| 2024/10/25 | 1,820 | 1,820 | 1,820 | 1,820 | -10 | -0.5% | 50 |
| 2024/10/24 | 1,815 | 1,830 | 1,815 | 1,830 | -7.5 | -0.4% | 270 |
| 2024/10/23 | 1,837.5 | 1,837.5 | 1,837.5 | 1,837.5 | -3 | -0.2% | 150 |
| 2024/10/22 | 1,851 | 1,855 | 1,835 | 1,840.5 | -10.5 | -0.6% | 1,190 |
| 2024/10/21 | 1,862 | 1,862 | 1,850 | 1,851 | -11 | -0.6% | 40 |
| 2024/10/18 | 1,860.5 | 1,863 | 1,860.5 | 1,862 | +8.5 | +0.5% | 960 |
| 2024/10/17 | 1,860 | 1,866 | 1,848 | 1,853.5 | -6.5 | -0.3% | 900 |
| 2024/10/16 | 1,858 | 1,886.5 | 1,854 | 1,860 | -20 | -1.1% | 930 |
| 2024/10/15 | 1,835 | 1,895 | 1,835 | 1,880 | +9 | +0.5% | 3,330 |
| 2024/10/11 | 1,884.5 | 1,884.5 | 1,871 | 1,871 | -5 | -0.3% | 20 |
| 2024/10/10 | 1,900.5 | 1,900.5 | 1,876 | 1,876 | -7 | -0.4% | 60 |
| 2024/10/09 | 1,881 | 1,883 | 1,878 | 1,883 | +7.5 | +0.4% | 140 |
| 2024/10/08 | 1,893 | 1,893 | 1,875.5 | 1,875.5 | -26.5 | -1.4% | 40 |
| 2024/10/07 | 1,889 | 1,902 | 1,889 | 1,902 | +32 | +1.7% | 540 |
| 2024/10/04 | 1,837.5 | 1,875.5 | 1,837.5 | 1,870 | ±0 | ±0% | 120 |
| 2024/10/03 | 1,869.5 | 1,870 | 1,869.5 | 1,870 | +24.5 | +1.3% | 600 |
| 2024/10/02 | 1,840 | 1,874.5 | 1,840 | 1,845.5 | -20.5 | -1.1% | 1,020 |
| 2024/10/01 | 1,852 | 1,868 | 1,852 | 1,866 | +24.5 | +1.3% | 270 |
| 2024/09/30 | 1,835 | 1,870 | 1,835 | 1,841.5 | -66 | -3.5% | 1,040 |
| 2024/09/27 | 1,875.5 | 1,910 | 1,875 | 1,907.5 | +41 | +2.2% | 1,990 |
| 2024/09/26 | 1,841 | 1,866.5 | 1,806 | 1,866.5 | +42 | +2.3% | 1,350 |
| 2024/09/25 | 1,839.5 | 1,839.5 | 1,824.5 | 1,824.5 | -10.5 | -0.6% | 20 |
| 2024/09/24 | 1,842 | 1,842 | 1,826 | 1,835 | +14 | +0.8% | 270 |
| 2024/09/20 | 1,830 | 1,835 | 1,803.5 | 1,821 | +19 | +1.1% | 1,580 |
| 2024/09/19 | 1,800.5 | 1,810 | 1,800 | 1,802 | +42 | +2.4% | 290 |
| 2024/09/18 | 1,760 | 1,760 | 1,760 | 1,760 | +19 | +1.1% | 130 |
| 2024/09/17 | 1,763 | 1,764 | 1,739 | 1,741 | -34 | -1.9% | 200 |
| 2024/09/13 | 1,763.5 | 1,775 | 1,763.5 | 1,775 | -2.5 | -0.1% | 120 |
| 2024/09/12 | 1,787.5 | 1,804 | 1,774 | 1,777.5 | +16 | +0.9% | 330 |
| 2024/09/11 | 1,760 | 1,761.5 | 1,736 | 1,761.5 | -23.5 | -1.3% | 640 |
| 2024/09/10 | 1,780 | 1,787 | 1,768 | 1,785 | +24.5 | +1.4% | 920 |
| 2024/09/09 | 1,750.5 | 1,772.5 | 1,666.5 | 1,760.5 | -19.5 | -1.1% | 4,910 |
| 2024/09/06 | 1,793 | 1,793 | 1,780 | 1,780 | -13 | -0.7% | 80 |
| 2024/09/05 | 1,796.5 | 1,815.5 | 1,793 | 1,793 | -22 | -1.2% | 170 |
| 2024/09/04 | 1,798 | 1,838 | 1,798 | 1,815 | -51 | -2.7% | 450 |
| 2024/09/03 | 1,867.5 | 1,868 | 1,858.5 | 1,866 | -1.5 | -0.1% | 180 |
| 2024/09/02 | 1,858 | 1,877 | 1,858 | 1,867.5 | +1.5 | +0.1% | 2,070 |
| 2024/08/30 | 1,850 | 1,866 | 1,847 | 1,866 | +18.5 | +1% | 6,350 |
| 2024/08/29 | 1,842.5 | 1,847.5 | 1,842.5 | 1,847.5 | +10.5 | +0.6% | 6,770 |
| 2024/08/28 | 1,839 | 1,839 | 1,837 | 1,837 | +4.5 | +0.2% | 40 |
| 2024/08/27 | 1,829.5 | 1,849.5 | 1,829.5 | 1,832.5 | +13.5 | +0.7% | 100 |
| 2024/08/26 | 1,830 | 1,830 | 1,819 | 1,819 | -11 | -0.6% | 860 |
| 2024/08/23 | 1,795 | 1,842 | 1,792.5 | 1,830 | +35 | +1.9% | 11,990 |
| 2024/08/22 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 20 |
101～
150
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
