2,084
+1 (+0.05%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 430 |
| 2017/08/28 | 1,229 | 1,230 | 1,220 | 1,220 | -7 | -0.6% | 240 |
| 2017/08/25 | 1,226 | 1,227 | 1,226 | 1,227 | +7 | +0.6% | 100 |
| 2017/08/24 | 1,221 | 1,222 | 1,220 | 1,220 | -1 | -0.1% | 120 |
| 2017/08/23 | 1,221 | 1,221 | 1,221 | 1,221 | +1 | +0.1% | 440 |
| 2017/08/22 | 1,227 | 1,227 | 1,220 | 1,220 | ±0 | ±0% | 530 |
| 2017/08/21 | 1,229 | 1,229 | 1,220 | 1,220 | -9 | -0.7% | 300 |
| 2017/08/18 | 1,229 | 1,229 | 1,229 | 1,229 | ±0 | ±0% | 10 |
| 2017/08/17 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 10 |
| 2017/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/15 | 1,236 | 1,236 | 1,236 | 1,236 | +15 | +1.2% | 10 |
| 2017/08/14 | 1,224 | 1,224 | 1,221 | 1,221 | -4 | -0.3% | 70 |
| 2017/08/10 | 1,236 | 1,236 | 1,225 | 1,225 | -1 | -0.1% | 530 |
| 2017/08/09 | 1,226 | 1,226 | 1,226 | 1,226 | -21 | -1.7% | 10 |
| 2017/08/08 | 1,247 | 1,247 | 1,247 | 1,247 | +5 | +0.4% | 50 |
| 2017/08/07 | 1,242 | 1,242 | 1,242 | 1,242 | - | - | 30 |
| 2017/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 1,234 | 1,242 | 1,232 | 1,242 | +15 | +1.2% | 440 |
| 2017/08/01 | 1,227 | 1,227 | 1,227 | 1,227 | -12 | -1% | 60 |
| 2017/07/31 | 1,239 | 1,239 | 1,239 | 1,239 | +6 | +0.5% | 10 |
| 2017/07/28 | 1,236 | 1,236 | 1,233 | 1,233 | -9 | -0.7% | 210 |
| 2017/07/27 | 1,240 | 1,242 | 1,240 | 1,242 | +1 | +0.1% | 740 |
| 2017/07/26 | 1,234 | 1,241 | 1,234 | 1,241 | +7 | +0.6% | 630 |
| 2017/07/25 | 1,237 | 1,237 | 1,225 | 1,234 | +2 | +0.2% | 110 |
| 2017/07/24 | 1,240 | 1,240 | 1,232 | 1,232 | -10 | -0.8% | 300 |
| 2017/07/21 | 1,235 | 1,242 | 1,235 | 1,242 | +10 | +0.8% | 730 |
| 2017/07/20 | 1,232 | 1,232 | 1,232 | 1,232 | +9 | +0.7% | 40 |
| 2017/07/19 | 1,225 | 1,225 | 1,223 | 1,223 | ±0 | ±0% | 500 |
| 2017/07/18 | 1,223 | 1,223 | 1,223 | 1,223 | -16 | -1.3% | 10 |
| 2017/07/14 | 1,227 | 1,239 | 1,227 | 1,239 | +6 | +0.5% | 370 |
| 2017/07/13 | 1,222 | 1,233 | 1,222 | 1,233 | +6 | +0.5% | 550 |
| 2017/07/12 | 1,226 | 1,230 | 1,226 | 1,227 | -17 | -1.4% | 460 |
| 2017/07/11 | 1,214 | 1,244 | 1,211 | 1,244 | +21 | +1.7% | 2,170 |
| 2017/07/10 | 1,242 | 1,242 | 1,223 | 1,223 | -19 | -1.5% | 960 |
| 2017/07/07 | 1,239 | 1,242 | 1,220 | 1,242 | ±0 | ±0% | 810 |
| 2017/07/06 | 1,255 | 1,255 | 1,220 | 1,242 | -4 | -0.3% | 3,350 |
| 2017/07/05 | 1,241 | 1,290 | 1,240 | 1,246 | +13 | +1.1% | 9,920 |
| 2017/07/04 | 1,337 | 1,345 | 1,233 | 1,233 | -94 | -7.1% | 27,880 |
| 2017/07/03 | 1,323 | 1,338 | 1,260 | 1,327 | +21 | +1.6% | 9,790 |
| 2017/06/30 | 1,278 | 1,308 | 1,278 | 1,306 | +29 | +2.3% | 3,950 |
| 2017/06/29 | 1,278 | 1,278 | 1,277 | 1,277 | -3 | -0.2% | 20 |
| 2017/06/28 | 1,282 | 1,282 | 1,248 | 1,280 | +30 | +2.4% | 160 |
| 2017/06/27 | 1,281 | 1,281 | 1,250 | 1,250 | -1 | -0.1% | 1,140 |
| 2017/06/26 | 1,283 | 1,283 | 1,250 | 1,251 | -8 | -0.6% | 1,320 |
| 2017/06/23 | 1,259 | 1,259 | 1,259 | 1,259 | +20 | +1.6% | 50 |
| 2017/06/22 | 1,273 | 1,280 | 1,239 | 1,239 | -4 | -0.3% | 310 |
| 2017/06/21 | 1,247 | 1,250 | 1,243 | 1,243 | -33 | -2.6% | 240 |
| 2017/06/20 | 1,244 | 1,288 | 1,244 | 1,276 | +40 | +3.2% | 370 |
| 2017/06/19 | 1,260 | 1,260 | 1,236 | 1,236 | - | - | 80 |
1951～
2000
件表示中 / 2914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
