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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,401 | 1,401 | 1,371 | 1,398 | +16 | +1.2% | 640 |
| 2017/12/05 | 1,402 | 1,402 | 1,382 | 1,382 | -19 | -1.4% | 180 |
| 2017/12/04 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 100 |
| 2017/12/01 | 1,414 | 1,414 | 1,389 | 1,401 | - | - | 410 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 1,394 | 1,394 | 1,382 | 1,382 | ±0 | ±0% | 40 |
| 2017/11/28 | 1,382 | 1,392 | 1,381 | 1,382 | ±0 | ±0% | 720 |
| 2017/11/27 | 1,383 | 1,383 | 1,382 | 1,382 | -23 | -1.6% | 60 |
| 2017/11/24 | 1,370 | 1,405 | 1,370 | 1,405 | - | - | 620 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 1,350 | 1,380 | 1,350 | 1,380 | +34 | +2.5% | 50 |
| 2017/11/20 | 1,346 | 1,346 | 1,346 | 1,346 | -53 | -3.8% | 20 |
| 2017/11/17 | 1,380 | 1,399 | 1,380 | 1,399 | +54 | +4% | 1,180 |
| 2017/11/16 | 1,351 | 1,351 | 1,340 | 1,345 | -11 | -0.8% | 1,010 |
| 2017/11/15 | 1,409 | 1,409 | 1,355 | 1,356 | -23 | -1.7% | 160 |
| 2017/11/14 | 1,390 | 1,390 | 1,379 | 1,379 | -18 | -1.3% | 820 |
| 2017/11/13 | 1,396 | 1,398 | 1,396 | 1,397 | -9 | -0.6% | 190 |
| 2017/11/10 | 1,435 | 1,435 | 1,399 | 1,406 | -28 | -2% | 360 |
| 2017/11/09 | 1,434 | 1,434 | 1,426 | 1,434 | +9 | +0.6% | 260 |
| 2017/11/08 | 1,418 | 1,425 | 1,418 | 1,425 | +25 | +1.8% | 30 |
| 2017/11/07 | 1,399 | 1,400 | 1,399 | 1,400 | +6 | +0.4% | 100 |
| 2017/11/06 | 1,390 | 1,394 | 1,380 | 1,394 | +4 | +0.3% | 140 |
| 2017/11/02 | 1,390 | 1,390 | 1,390 | 1,390 | -1 | -0.1% | 10 |
| 2017/11/01 | 1,370 | 1,391 | 1,370 | 1,391 | +21 | +1.5% | 230 |
| 2017/10/31 | 1,348 | 1,371 | 1,348 | 1,370 | +25 | +1.9% | 330 |
| 2017/10/30 | 1,345 | 1,345 | 1,345 | 1,345 | +7 | +0.5% | 860 |
| 2017/10/27 | 1,330 | 1,338 | 1,330 | 1,338 | +14 | +1.1% | 880 |
| 2017/10/26 | 1,327 | 1,330 | 1,300 | 1,324 | -3 | -0.2% | 740 |
| 2017/10/25 | 1,336 | 1,340 | 1,325 | 1,327 | -2 | -0.2% | 2,240 |
| 2017/10/24 | 1,324 | 1,330 | 1,324 | 1,329 | +5 | +0.4% | 2,410 |
| 2017/10/23 | 1,329 | 1,338 | 1,324 | 1,324 | +4 | +0.3% | 1,890 |
| 2017/10/20 | 1,320 | 1,320 | 1,320 | 1,320 | +12 | +0.9% | 10 |
| 2017/10/19 | 1,308 | 1,308 | 1,308 | 1,308 | -4 | -0.3% | 70 |
| 2017/10/18 | 1,331 | 1,331 | 1,312 | 1,312 | -17 | -1.3% | 110 |
| 2017/10/17 | 1,329 | 1,329 | 1,327 | 1,329 | +4 | +0.3% | 540 |
| 2017/10/16 | 1,301 | 1,325 | 1,301 | 1,325 | - | - | 250 |
| 2017/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 1,305 | 1,318 | 1,272 | 1,301 | -8 | -0.6% | 5,280 |
| 2017/10/04 | 1,299 | 1,310 | 1,299 | 1,309 | +36 | +2.8% | 3,560 |
| 2017/10/03 | 1,302 | 1,302 | 1,272 | 1,273 | -37 | -2.8% | 840 |
| 2017/10/02 | 1,290 | 1,310 | 1,267 | 1,310 | +10 | +0.8% | 400 |
| 2017/09/29 | 1,298 | 1,300 | 1,263 | 1,300 | +32 | +2.5% | 3,810 |
| 2017/09/28 | 1,268 | 1,268 | 1,268 | 1,268 | +10 | +0.8% | 10 |
| 2017/09/27 | 1,258 | 1,258 | 1,258 | 1,258 | +2 | +0.2% | 80 |
| 2017/09/26 | 1,260 | 1,260 | 1,256 | 1,256 | -24 | -1.9% | 100 |
| 2017/09/25 | 1,279 | 1,280 | 1,258 | 1,280 | +29 | +2.3% | 170 |
1701～
1750
件表示中 / 2731件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
