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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/27 | 1,568.5 | 1,580 | 1,568.5 | 1,580 | +22 | +1.4% | 320 |
| 2023/10/26 | 1,570.5 | 1,570.5 | 1,558 | 1,558 | -31 | -2% | 410 |
| 2023/10/25 | 1,585 | 1,593.5 | 1,585 | 1,589 | +9 | +0.6% | 140 |
| 2023/10/24 | 1,576.5 | 1,580 | 1,542 | 1,580 | +3 | +0.2% | 760 |
| 2023/10/23 | 1,586 | 1,586 | 1,573 | 1,577 | -8 | -0.5% | 1,750 |
| 2023/10/20 | 1,582 | 1,589 | 1,576 | 1,585 | -8 | -0.5% | 1,240 |
| 2023/10/19 | 1,591.5 | 1,597 | 1,587 | 1,593 | -23 | -1.4% | 1,380 |
| 2023/10/18 | 1,615.5 | 1,616 | 1,604.5 | 1,616 | +6.5 | +0.4% | 410 |
| 2023/10/17 | 1,609 | 1,622 | 1,604 | 1,609.5 | +15.5 | +1% | 280 |
| 2023/10/16 | 1,618 | 1,618 | 1,594 | 1,594 | -30.5 | -1.9% | 2,370 |
| 2023/10/13 | 1,637.5 | 1,637.5 | 1,624 | 1,624.5 | -16.5 | -1% | 250 |
| 2023/10/12 | 1,634 | 1,641 | 1,634 | 1,641 | +18.5 | +1.1% | 150 |
| 2023/10/11 | 1,620 | 1,627.5 | 1,620 | 1,622.5 | +3.5 | +0.2% | 210 |
| 2023/10/10 | 1,611 | 1,625 | 1,601 | 1,619 | +25.5 | +1.6% | 1,600 |
| 2023/10/06 | 1,592 | 1,596 | 1,592 | 1,593.5 | +7.5 | +0.5% | 1,370 |
| 2023/10/05 | 1,574.5 | 1,592.5 | 1,568 | 1,586 | +21 | +1.3% | 450 |
| 2023/10/04 | 1,580 | 1,584 | 1,565 | 1,565 | -39 | -2.4% | 3,160 |
| 2023/10/03 | 1,624.5 | 1,624.5 | 1,600 | 1,604 | -19.5 | -1.2% | 1,520 |
| 2023/10/02 | 1,649.5 | 1,655.5 | 1,623.5 | 1,623.5 | -15.5 | -0.9% | 2,140 |
351～
400
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
