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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,911 | 1,914 | 1,908.5 | 1,908.5 | +8.5 | +0.4% | 710 |
| 2024/05/14 | 1,898 | 1,909 | 1,898 | 1,900 | +2 | +0.1% | 200 |
| 2024/05/13 | 1,902.5 | 1,902.5 | 1,893.5 | 1,898 | -4.5 | -0.2% | 690 |
| 2024/05/10 | 1,893.5 | 1,903.5 | 1,893.5 | 1,902.5 | +4.5 | +0.2% | 1,790 |
| 2024/05/09 | 1,899.5 | 1,900 | 1,898 | 1,898 | -1 | -0.1% | 910 |
| 2024/05/08 | 1,908.5 | 1,908.5 | 1,895 | 1,899 | -12 | -0.6% | 680 |
| 2024/05/07 | 1,932 | 1,932 | 1,909 | 1,911 | +1.5 | +0.1% | 730 |
| 2024/05/02 | 1,905 | 1,911.5 | 1,897 | 1,909.5 | -3.5 | -0.2% | 370 |
| 2024/05/01 | 1,863 | 1,913 | 1,863 | 1,913 | +10 | +0.5% | 1,150 |
| 2024/04/30 | 1,902 | 1,913 | 1,902 | 1,903 | +23 | +1.2% | 1,170 |
| 2024/04/26 | 1,860 | 1,880 | 1,850 | 1,880 | +23 | +1.2% | 1,700 |
| 2024/04/25 | 1,872 | 1,874.5 | 1,857 | 1,857 | -32 | -1.7% | 260 |
| 2024/04/24 | 1,880 | 1,889.5 | 1,880 | 1,889 | +29 | +1.6% | 160 |
| 2024/04/23 | 1,872 | 1,875.5 | 1,860 | 1,860 | +11.5 | +0.6% | 190 |
| 2024/04/22 | 1,866.5 | 1,866.5 | 1,846.5 | 1,848.5 | +9.5 | +0.5% | 740 |
| 2024/04/19 | 1,854.5 | 1,854.5 | 1,816 | 1,839 | -34 | -1.8% | 2,290 |
| 2024/04/18 | 1,859.5 | 1,879 | 1,855 | 1,873 | +3 | +0.2% | 490 |
| 2024/04/17 | 1,894.5 | 1,894.5 | 1,870 | 1,870 | -18 | -1% | 1,310 |
| 2024/04/16 | 1,910 | 1,910 | 1,882 | 1,888 | -27 | -1.4% | 920 |
| 2024/04/15 | 1,915 | 1,915 | 1,902.5 | 1,915 | -18.5 | -1% | 960 |
| 2024/04/12 | 1,923 | 1,933.5 | 1,923 | 1,933.5 | +11.5 | +0.6% | 280 |
| 2024/04/11 | 1,897 | 1,922 | 1,890 | 1,922 | +2 | +0.1% | 1,380 |
| 2024/04/10 | 1,920.5 | 1,923.5 | 1,920 | 1,920 | ±0 | ±0% | 600 |
| 2024/04/09 | 1,915 | 1,920 | 1,911.5 | 1,920 | +15.5 | +0.8% | 190 |
| 2024/04/08 | 1,909 | 1,911.5 | 1,904.5 | 1,904.5 | +22 | +1.2% | 420 |
| 2024/04/05 | 1,890 | 1,890.5 | 1,875 | 1,882.5 | -37.5 | -2% | 590 |
| 2024/04/04 | 1,915 | 1,920 | 1,914 | 1,920 | +30 | +1.6% | 680 |
| 2024/04/03 | 1,893 | 1,896.5 | 1,880.5 | 1,890 | -6 | -0.3% | 2,630 |
| 2024/04/02 | 1,916.5 | 1,916.5 | 1,895 | 1,896 | -8 | -0.4% | 440 |
| 2024/04/01 | 1,939 | 1,939 | 1,904 | 1,904 | -29.5 | -1.5% | 670 |
| 2024/03/29 | 1,935 | 1,939.5 | 1,933.5 | 1,933.5 | +3.5 | +0.2% | 600 |
| 2024/03/28 | 1,938 | 1,938 | 1,930 | 1,930 | -8 | -0.4% | 1,600 |
| 2024/03/27 | 1,922 | 1,943 | 1,922 | 1,938 | +18 | +0.9% | 1,270 |
| 2024/03/26 | 1,927 | 1,931 | 1,914 | 1,920 | -8.5 | -0.4% | 670 |
| 2024/03/25 | 1,947 | 1,947 | 1,928.5 | 1,928.5 | -12 | -0.6% | 550 |
| 2024/03/22 | 1,950 | 1,958 | 1,935.5 | 1,940.5 | +11.5 | +0.6% | 390 |
| 2024/03/21 | 1,928 | 1,945 | 1,928 | 1,929 | +24 | +1.3% | 1,970 |
| 2024/03/19 | 1,887.5 | 1,907 | 1,882 | 1,905 | +19 | +1% | 410 |
| 2024/03/18 | 1,862 | 1,886 | 1,862 | 1,886 | +27 | +1.5% | 90 |
| 2024/03/15 | 1,844 | 1,862 | 1,843.5 | 1,859 | +20.5 | +1.1% | 420 |
| 2024/03/14 | 1,828.5 | 1,838.5 | 1,827.5 | 1,838.5 | +0.5 | ±0% | 100 |
| 2024/03/13 | 1,854 | 1,856.5 | 1,830 | 1,838 | -9 | -0.5% | 390 |
| 2024/03/12 | 1,831 | 1,847 | 1,815 | 1,847 | -2 | -0.1% | 620 |
| 2024/03/11 | 1,850 | 1,852 | 1,830 | 1,849 | -43.5 | -2.3% | 2,650 |
| 2024/03/08 | 1,874 | 1,892.5 | 1,871 | 1,892.5 | +11 | +0.6% | 920 |
| 2024/03/07 | 1,909 | 1,912 | 1,881.5 | 1,881.5 | -14.5 | -0.8% | 2,670 |
| 2024/03/06 | 1,877 | 1,896.5 | 1,877 | 1,896 | +5 | +0.3% | 1,940 |
| 2024/03/05 | 1,878 | 1,892.5 | 1,870.5 | 1,891 | +17 | +0.9% | 880 |
| 2024/03/04 | 1,895 | 1,895 | 1,874 | 1,874 | -8.5 | -0.5% | 2,690 |
| 2024/03/01 | 1,866 | 1,882.5 | 1,863 | 1,882.5 | +27 | +1.5% | 240 |
251～
300
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
