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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,818.5 | 1,819.5 | 1,795 | 1,795 | -17.5 | -1% | 70 |
| 2024/08/20 | 1,820 | 1,830 | 1,812.5 | 1,812.5 | +12.5 | +0.7% | 520 |
| 2024/08/19 | 1,818 | 1,818 | 1,778 | 1,800 | -21.5 | -1.2% | 80 |
| 2024/08/16 | 1,787 | 1,823 | 1,715.5 | 1,821.5 | +106 | +6.2% | 8,800 |
| 2024/08/15 | 1,779 | 1,785 | 1,651.5 | 1,715.5 | -63.5 | -3.6% | 2,680 |
| 2024/08/14 | 1,771.5 | 1,780 | 1,764.5 | 1,779 | -0.5 | ±0% | 330 |
| 2024/08/13 | 1,745 | 1,779.5 | 1,745 | 1,779.5 | +79.5 | +4.7% | 110 |
| 2024/08/09 | 1,733.5 | 1,733.5 | 1,695 | 1,700 | -3.5 | -0.2% | 60 |
| 2024/08/08 | 1,740 | 1,740 | 1,650 | 1,703.5 | -63.5 | -3.6% | 400 |
| 2024/08/07 | 1,600 | 1,767 | 1,600 | 1,767 | +91 | +5.4% | 520 |
| 2024/08/06 | 1,601 | 1,756 | 1,600 | 1,676 | +119 | +7.6% | 710 |
| 2024/08/05 | 1,750 | 1,750 | 1,557 | 1,557 | -198.5 | -11.3% | 2,140 |
| 2024/08/02 | 1,820 | 1,820 | 1,755 | 1,755.5 | -84 | -4.6% | 2,540 |
| 2024/08/01 | 1,913 | 1,913 | 1,834 | 1,839.5 | -63.5 | -3.3% | 880 |
| 2024/07/31 | 1,871 | 1,903 | 1,862 | 1,903 | -8 | -0.4% | 110 |
| 2024/07/30 | 1,876 | 1,911 | 1,819 | 1,911 | -14 | -0.7% | 260 |
| 2024/07/29 | 1,887 | 1,925 | 1,845.5 | 1,925 | +77.5 | +4.2% | 760 |
| 2024/07/26 | 1,855 | 1,859.5 | 1,845 | 1,847.5 | -7.5 | -0.4% | 330 |
| 2024/07/25 | 1,874 | 1,898 | 1,822.5 | 1,855 | -52 | -2.7% | 15,270 |
| 2024/07/24 | 1,925 | 1,926 | 1,907 | 1,907 | -24 | -1.2% | 160 |
| 2024/07/23 | 1,932.5 | 1,935 | 1,929.5 | 1,931 | -4 | -0.2% | 50 |
| 2024/07/22 | 1,945 | 1,945 | 1,930 | 1,935 | -10 | -0.5% | 3,420 |
| 2024/07/19 | 1,957.5 | 1,958 | 1,945 | 1,945 | -21 | -1.1% | 1,720 |
| 2024/07/18 | 1,962 | 1,974 | 1,960.5 | 1,966 | -29.5 | -1.5% | 1,220 |
| 2024/07/17 | 1,990 | 2,000.5 | 1,990 | 1,995.5 | +14.5 | +0.7% | 500 |
| 2024/07/16 | 1,982 | 1,990 | 1,981 | 1,981 | +3 | +0.2% | 1,440 |
| 2024/07/12 | 1,955 | 1,986 | 1,949.5 | 1,978 | -15.5 | -0.8% | 1,090 |
| 2024/07/11 | 1,989.5 | 2,004.5 | 1,989.5 | 1,993.5 | +15 | +0.8% | 1,860 |
| 2024/07/10 | 1,970.5 | 1,987 | 1,970.5 | 1,978.5 | -11.5 | -0.6% | 1,030 |
| 2024/07/09 | 1,965.5 | 1,990 | 1,964 | 1,990 | -8 | -0.4% | 1,800 |
| 2024/07/08 | 2,004 | 2,015 | 1,974 | 1,998 | +17.5 | +0.9% | 10,920 |
| 2024/07/05 | 1,998.5 | 1,998.5 | 1,979 | 1,980.5 | +2 | +0.1% | 1,750 |
| 2024/07/04 | 1,976 | 2,026.5 | 1,975.5 | 1,978.5 | +0.5 | ±0% | 1,420 |
| 2024/07/03 | 1,971.5 | 1,980 | 1,948 | 1,978 | +31.5 | +1.6% | 860 |
| 2024/07/02 | 1,950 | 1,968 | 1,940 | 1,946.5 | -9.5 | -0.5% | 600 |
| 2024/07/01 | 1,977 | 1,980 | 1,945 | 1,956 | +17.5 | +0.9% | 2,060 |
| 2024/06/28 | 1,944 | 1,945.5 | 1,933 | 1,938.5 | +6.5 | +0.3% | 1,170 |
| 2024/06/27 | 1,928 | 1,932 | 1,910 | 1,932 | +5 | +0.3% | 1,640 |
| 2024/06/26 | 1,930 | 1,932 | 1,909 | 1,927 | ±0 | ±0% | 510 |
| 2024/06/25 | 1,905 | 1,932 | 1,905 | 1,927 | +26.5 | +1.4% | 570 |
| 2024/06/24 | 1,905 | 1,939.5 | 1,900.5 | 1,900.5 | +8.5 | +0.4% | 430 |
| 2024/06/21 | 1,895 | 1,904.5 | 1,888.5 | 1,892 | ±0 | ±0% | 430 |
| 2024/06/20 | 1,887 | 1,892 | 1,879 | 1,892 | +4.5 | +0.2% | 1,570 |
| 2024/06/19 | 1,893.5 | 1,901.5 | 1,887.5 | 1,887.5 | +2.5 | +0.1% | 1,370 |
| 2024/06/18 | 1,889 | 1,893.5 | 1,885 | 1,885 | +8 | +0.4% | 2,320 |
| 2024/06/17 | 1,900 | 1,900 | 1,875 | 1,877 | -25 | -1.3% | 2,060 |
| 2024/06/14 | 1,895 | 1,920.5 | 1,895 | 1,902 | +7 | +0.4% | 190 |
| 2024/06/13 | 1,910.5 | 1,910.5 | 1,895 | 1,895 | -15.5 | -0.8% | 2,430 |
| 2024/06/12 | 1,914.5 | 1,939.5 | 1,908 | 1,910.5 | -13 | -0.7% | 1,230 |
| 2024/06/11 | 1,930 | 1,939.5 | 1,910 | 1,923.5 | -6.5 | -0.3% | 380 |
151～
200
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
