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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,170 | 1,170 | 1,170 | 1,170 | +3 | +0.3% | 20 |
| 2017/04/26 | 1,167 | 1,167 | 1,167 | 1,167 | +10 | +0.9% | 30 |
| 2017/04/25 | 1,156 | 1,158 | 1,156 | 1,157 | -3 | -0.3% | 80 |
| 2017/04/24 | 1,163 | 1,164 | 1,157 | 1,160 | - | - | 9,660 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 1,149 | 1,149 | 1,143 | 1,143 | +8 | +0.7% | 20 |
| 2017/04/18 | 1,149 | 1,149 | 1,135 | 1,135 | +13 | +1.2% | 90 |
| 2017/04/17 | 1,125 | 1,125 | 1,122 | 1,122 | -25 | -2.2% | 330 |
| 2017/04/14 | 1,147 | 1,147 | 1,147 | 1,147 | +21 | +1.9% | 20 |
| 2017/04/13 | 1,135 | 1,135 | 1,126 | 1,126 | -13 | -1.1% | 490 |
| 2017/04/12 | 1,145 | 1,145 | 1,139 | 1,139 | -32 | -2.7% | 280 |
| 2017/04/11 | 1,171 | 1,171 | 1,171 | 1,171 | +20 | +1.7% | 10 |
| 2017/04/10 | 1,177 | 1,177 | 1,151 | 1,151 | -1 | -0.1% | 220 |
| 2017/04/07 | 1,152 | 1,152 | 1,152 | 1,152 | +9 | +0.8% | 40 |
| 2017/04/06 | 1,157 | 1,157 | 1,143 | 1,143 | - | - | 550 |
| 2017/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/04 | 1,164 | 1,164 | 1,164 | 1,164 | -6 | -0.5% | 20 |
| 2017/04/03 | 1,192 | 1,192 | 1,170 | 1,170 | -30 | -2.5% | 420 |
| 2017/03/31 | 1,192 | 1,201 | 1,192 | 1,200 | - | - | 2,820 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,171 | 1,172 | 1,170 | 1,171 | - | - | 390 |
| 2017/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/23 | 1,179 | 1,179 | 1,179 | 1,179 | +2 | +0.2% | 10 |
| 2017/03/22 | 1,177 | 1,177 | 1,177 | 1,177 | - | - | 20 |
| 2017/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/16 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 10 |
| 2017/03/15 | 1,203 | 1,203 | 1,198 | 1,198 | +14 | +1.2% | 140 |
| 2017/03/14 | 1,184 | 1,184 | 1,184 | 1,184 | - | - | 20 |
| 2017/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/10 | 1,194 | 1,194 | 1,194 | 1,194 | +20 | +1.7% | 20 |
| 2017/03/09 | 1,186 | 1,186 | 1,174 | 1,174 | - | - | 680 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 1,190 | 1,190 | 1,190 | 1,190 | -7 | -0.6% | 200 |
| 2017/03/03 | 1,197 | 1,197 | 1,197 | 1,197 | -8 | -0.7% | 10 |
| 2017/03/02 | 1,185 | 1,205 | 1,182 | 1,205 | +33 | +2.8% | 810 |
| 2017/03/01 | 1,167 | 1,172 | 1,167 | 1,172 | - | - | 140 |
| 2017/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/27 | 1,170 | 1,170 | 1,160 | 1,160 | -19 | -1.6% | 470 |
| 2017/02/24 | 1,179 | 1,179 | 1,179 | 1,179 | -2 | -0.2% | 10 |
| 2017/02/23 | 1,181 | 1,181 | 1,181 | 1,181 | +21 | +1.8% | 200 |
| 2017/02/22 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 10 |
| 2017/02/21 | 1,174 | 1,174 | 1,160 | 1,160 | ±0 | ±0% | 520 |
| 2017/02/20 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 90 |
| 2017/02/17 | 1,165 | 1,170 | 1,160 | 1,160 | - | - | 200 |
| 2017/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1851～
1900
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
