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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,850 | 1,854 | 1,835.5 | 1,852 | +1.5 | +0.1% | 1,750 |
| 2024/12/18 | 1,869.5 | 1,869.5 | 1,850.5 | 1,850.5 | -12 | -0.6% | 270 |
| 2024/12/17 | 1,871.5 | 1,879.5 | 1,854 | 1,862.5 | -9 | -0.5% | 780 |
| 2024/12/16 | 1,831.5 | 1,882.5 | 1,831.5 | 1,871.5 | +10.5 | +0.6% | 1,930 |
| 2024/12/13 | 1,880 | 1,893.5 | 1,856.5 | 1,861 | -25 | -1.3% | 190 |
| 2024/12/12 | 1,887 | 1,900 | 1,881 | 1,886 | +31.5 | +1.7% | 1,950 |
| 2024/12/11 | 1,854.5 | 1,854.5 | 1,854.5 | 1,854.5 | -24 | -1.3% | 520 |
| 2024/12/10 | 1,857 | 1,878.5 | 1,857 | 1,878.5 | +21.5 | +1.2% | 60 |
| 2024/12/09 | 1,850 | 1,857 | 1,850 | 1,857 | +7.5 | +0.4% | 1,550 |
| 2024/12/06 | 1,879 | 1,879 | 1,846.5 | 1,849.5 | -37 | -2% | 290 |
| 2024/12/05 | 1,867 | 1,887 | 1,867 | 1,886.5 | +11.5 | +0.6% | 880 |
| 2024/12/04 | 1,869.5 | 1,875 | 1,869.5 | 1,875 | ±0 | ±0% | 490 |
| 2024/12/03 | 1,853 | 1,878.5 | 1,853 | 1,875 | +36.5 | +2% | 980 |
| 2024/12/02 | 1,828 | 1,843 | 1,828 | 1,838.5 | +18.5 | +1% | 1,130 |
| 2024/11/29 | 1,832 | 1,832 | 1,820 | 1,820 | -19 | -1% | 580 |
| 2024/11/28 | 1,822 | 1,839 | 1,815 | 1,839 | +17 | +0.9% | 570 |
| 2024/11/27 | 1,819.5 | 1,842 | 1,819.5 | 1,822 | +2 | +0.1% | 600 |
| 2024/11/26 | 1,851 | 1,851 | 1,815.5 | 1,820 | -36 | -1.9% | 1,940 |
| 2024/11/25 | 1,851.5 | 1,859 | 1,851.5 | 1,856 | - | - | 1,450 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 1,829 | 1,836 | 1,829 | 1,836 | - | - | 20 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,842 | 1,842 | 1,829 | 1,829 | -30.5 | -1.6% | 220 |
| 2024/11/15 | 1,854.5 | 1,861.5 | 1,842 | 1,859.5 | - | - | 870 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,865 | 1,878 | 1,865 | 1,878 | +9 | +0.5% | 410 |
| 2024/11/12 | 1,890 | 1,890 | 1,869 | 1,869 | +1 | +0.1% | 430 |
| 2024/11/11 | 1,870 | 1,880 | 1,868 | 1,868 | -14.5 | -0.8% | 60 |
| 2024/11/08 | 1,885 | 1,891.5 | 1,851 | 1,882.5 | -2.5 | -0.1% | 100 |
| 2024/11/07 | 1,880 | 1,895 | 1,878.5 | 1,885 | +22 | +1.2% | 440 |
| 2024/11/06 | 1,884 | 1,884 | 1,862.5 | 1,863 | +19 | +1% | 200 |
| 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 |
101～
150
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
