1,610
-78.5 (-4.65%)
株価：2025/04/07 15:10
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 1,753 | 1,790.5 | 1,750 | 1,764 | +19 | +1.1% | 2,620 |
| 2024/01/12 | 1,754 | 1,768.5 | 1,745 | 1,745 | +2 | +0.1% | 2,520 |
| 2024/01/11 | 1,733 | 1,743 | 1,733 | 1,743 | +28.5 | +1.7% | 3,170 |
| 2024/01/10 | 1,695 | 1,720 | 1,695 | 1,714.5 | +20.5 | +1.2% | 1,640 |
| 2024/01/09 | 1,691 | 1,700 | 1,686 | 1,694 | +1 | +0.1% | 1,690 |
| 2024/01/05 | 1,686 | 1,695 | 1,686 | 1,693 | +8 | +0.5% | 8,130 |
| 2024/01/04 | 1,670 | 1,685 | 1,651.5 | 1,685 | +15 | +0.9% | 940 |
| 2023/12/29 | 1,675 | 1,681.5 | 1,670 | 1,670 | -3.5 | -0.2% | 880 |
| 2023/12/28 | 1,663 | 1,674.5 | 1,663 | 1,673.5 | -3.5 | -0.2% | 310 |
| 2023/12/27 | 1,663.5 | 1,677 | 1,655.5 | 1,677 | +28 | +1.7% | 2,600 |
| 2023/12/26 | 1,656 | 1,656 | 1,649 | 1,649 | -6 | -0.4% | 1,360 |
| 2023/12/25 | 1,660 | 1,660 | 1,651.5 | 1,655 | +3 | +0.2% | 1,370 |
| 2023/12/22 | 1,652 | 1,656 | 1,652 | 1,652 | +5 | +0.3% | 660 |
| 2023/12/21 | 1,645.5 | 1,651 | 1,645 | 1,647 | -20 | -1.2% | 550 |
| 2023/12/20 | 1,659 | 1,670.5 | 1,659 | 1,667 | +21 | +1.3% | 1,710 |
| 2023/12/19 | 1,642 | 1,648 | 1,630 | 1,646 | +8 | +0.5% | 1,560 |
| 2023/12/18 | 1,640 | 1,640 | 1,626 | 1,638 | -9.5 | -0.6% | 910 |
| 2023/12/15 | 1,644.5 | 1,655 | 1,644 | 1,647.5 | +14 | +0.9% | 540 |
| 2023/12/14 | 1,657 | 1,657 | 1,632 | 1,633.5 | -23.5 | -1.4% | 840 |
| 2023/12/13 | 1,665 | 1,665 | 1,652.5 | 1,657 | ±0 | ±0% | 840 |
| 2023/12/12 | 1,677 | 1,677 | 1,657 | 1,657 | +6 | +0.4% | 2,190 |
| 2023/12/11 | 1,652 | 1,663 | 1,651 | 1,651 | +21 | +1.3% | 720 |
| 2023/12/08 | 1,652 | 1,652 | 1,630 | 1,630 | -32.5 | -2% | 1,990 |
| 2023/12/07 | 1,667.5 | 1,671.5 | 1,661.5 | 1,662.5 | -20 | -1.2% | 320 |
| 2023/12/06 | 1,652 | 1,682.5 | 1,652 | 1,682.5 | +30.5 | +1.8% | 520 |
| 2023/12/05 | 1,662 | 1,662 | 1,651 | 1,652 | -15 | -0.9% | 1,000 |
| 2023/12/04 | 1,674 | 1,674 | 1,658 | 1,667 | -13 | -0.8% | 1,970 |
| 2023/12/01 | 1,671 | 1,683 | 1,671 | 1,680 | +12 | +0.7% | 950 |
| 2023/11/30 | 1,664 | 1,668 | 1,660 | 1,668 | +4 | +0.2% | 320 |
| 2023/11/29 | 1,668 | 1,668 | 1,664 | 1,664 | -1 | -0.1% | 60 |
| 2023/11/28 | 1,676.5 | 1,676.5 | 1,665 | 1,665 | -13 | -0.8% | 260 |
| 2023/11/27 | 1,693 | 1,693 | 1,678 | 1,678 | -9 | -0.5% | 1,140 |
| 2023/11/24 | 1,693 | 1,693 | 1,687 | 1,687 | +7 | +0.4% | 180 |
| 2023/11/22 | 1,665.5 | 1,680 | 1,665.5 | 1,680 | +6.5 | +0.4% | 150 |
| 2023/11/21 | 1,671.5 | 1,673.5 | 1,664 | 1,673.5 | +0.5 | ±0% | 510 |
| 2023/11/20 | 1,693 | 1,693 | 1,672 | 1,673 | -7 | -0.4% | 1,030 |
| 2023/11/17 | 1,668.5 | 1,684.5 | 1,666.5 | 1,680 | +10 | +0.6% | 620 |
| 2023/11/16 | 1,677.5 | 1,679 | 1,667 | 1,670 | -5 | -0.3% | 390 |
| 2023/11/15 | 1,672 | 1,676.5 | 1,666.5 | 1,675 | +17.5 | +1.1% | 1,340 |
| 2023/11/14 | 1,656 | 1,657.5 | 1,651 | 1,657.5 | +12.5 | +0.8% | 140 |
| 2023/11/13 | 1,660 | 1,660 | 1,645 | 1,645 | +1 | +0.1% | 1,190 |
| 2023/11/10 | 1,638.5 | 1,644 | 1,637 | 1,644 | +6.5 | +0.4% | 280 |
| 2023/11/09 | 1,636 | 1,637.5 | 1,636 | 1,637.5 | +12.5 | +0.8% | 90 |
| 2023/11/08 | 1,651 | 1,651 | 1,625 | 1,625 | -16.5 | -1% | 1,500 |
| 2023/11/07 | 1,659 | 1,659 | 1,641.5 | 1,641.5 | -13.5 | -0.8% | 1,850 |
| 2023/11/06 | 1,654 | 1,664 | 1,654 | 1,655 | +29.5 | +1.8% | 740 |
| 2023/11/02 | 1,636 | 1,638.5 | 1,625.5 | 1,625.5 | +10.5 | +0.7% | 520 |
| 2023/11/01 | 1,610 | 1,615 | 1,610 | 1,615 | +39 | +2.5% | 230 |
| 2023/10/31 | 1,574.5 | 1,576 | 1,566 | 1,576 | +13 | +0.8% | 140 |
| 2023/10/30 | 1,571 | 1,571 | 1,563 | 1,563 | -17 | -1.1% | 500 |
301～
350
件表示中 / 2819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
