2,045
+27 (+1.34%)
株価：2025/04/18 14:20
15分ディレイ
上場インデックスファンド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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 2,018 | 2,045 | 2,018 | 2,045 | +27 | +1.3% | 33 |
| 2025/04/17 | 1,998 | 2,020 | 1,998 | 2,018 | +21 | +1.1% | 13 |
| 2025/04/16 | 2,048 | 2,048 | 1,984 | 1,997 | -14 | -0.7% | 37 |
| 2025/04/15 | 2,032 | 2,032 | 2,011 | 2,011 | +11 | +0.6% | 1,072 |
| 2025/04/14 | 2,000 | 2,011 | 1,996 | 2,000 | +20 | +1% | 88 |
| 2025/04/11 | 2,000 | 2,000 | 1,928 | 1,980 | -51 | -2.5% | 49 |
| 2025/04/10 | 1,983 | 2,031 | 1,983 | 2,031 | +142 | +7.5% | 248 |
| 2025/04/09 | 1,910 | 1,910 | 1,859 | 1,889 | -51 | -2.6% | 106 |
| 2025/04/08 | 1,919 | 1,955 | 1,919 | 1,940 | +105 | +5.7% | 69 |
| 2025/04/07 | 1,963 | 1,963 | 1,820 | 1,835 | -148 | -7.5% | 292 |
| 2025/04/04 | 2,049 | 2,049 | 1,951 | 1,983 | -50 | -2.5% | 175 |
| 2025/04/03 | 2,083 | 2,083 | 1,995 | 2,033 | -50 | -2.4% | 192 |
| 2025/04/02 | 2,096 | 2,096 | 2,075 | 2,083 | -12 | -0.6% | 81 |
| 2025/04/01 | 2,140 | 2,140 | 2,095 | 2,095 | ±0 | ±0% | 86 |
| 2025/03/31 | 2,160 | 2,160 | 2,087 | 2,095 | -68 | -3.1% | 136 |
| 2025/03/28 | 2,175 | 2,178 | 2,129 | 2,163 | -14 | -0.6% | 44 |
| 2025/03/27 | 2,175 | 2,177 | 2,165 | 2,177 | +1 | ±0% | 111 |
| 2025/03/26 | 2,201 | 2,201 | 2,176 | 2,176 | -1 | ±0% | 133 |
| 2025/03/25 | 2,180 | 2,190 | 2,175 | 2,177 | +9 | +0.4% | 163 |
| 2025/03/24 | 2,174 | 2,174 | 2,168 | 2,168 | -21 | -1% | 158 |
| 2025/03/21 | 2,199 | 2,199 | 2,170 | 2,189 | +4 | +0.2% | 48 |
| 2025/03/19 | 2,178 | 2,194 | 2,178 | 2,185 | +14 | +0.6% | 74 |
| 2025/03/18 | 2,160 | 2,175 | 2,160 | 2,171 | +19 | +0.9% | 144 |
| 2025/03/17 | 2,123 | 2,152 | 2,123 | 2,152 | +29 | +1.4% | 47 |
| 2025/03/14 | 2,105 | 2,123 | 2,100 | 2,123 | +13 | +0.6% | 187 |
| 2025/03/13 | 2,120 | 2,131 | 2,110 | 2,110 | -3 | -0.1% | 28 |
| 2025/03/12 | 2,100 | 2,120 | 2,100 | 2,113 | +23 | +1.1% | 51 |
| 2025/03/11 | 2,105 | 2,105 | 2,065 | 2,090 | -27 | -1.3% | 144 |
| 2025/03/10 | 2,126 | 2,126 | 2,110 | 2,117 | -3 | -0.1% | 11 |
| 2025/03/07 | 2,120 | 2,132 | 2,109 | 2,120 | -31 | -1.4% | 78 |
| 2025/03/06 | 2,135 | 2,156 | 2,135 | 2,151 | +20 | +0.9% | 34 |
| 2025/03/05 | 2,115 | 2,136 | 2,115 | 2,131 | +20 | +0.9% | 114 |
| 2025/03/04 | 2,149 | 2,149 | 2,105 | 2,111 | -27 | -1.3% | 31 |
| 2025/03/03 | 2,135 | 2,140 | 2,115 | 2,138 | +38 | +1.8% | 105 |
| 2025/02/28 | 2,150 | 2,150 | 2,090 | 2,100 | -25 | -1.2% | 92 |
| 2025/02/27 | 2,140 | 2,145 | 2,125 | 2,125 | -6 | -0.3% | 26 |
| 2025/02/26 | 2,126 | 2,136 | 2,112 | 2,131 | -6 | -0.3% | 147 |
| 2025/02/25 | 2,125 | 2,140 | 2,120 | 2,137 | +2 | +0.1% | 25 |
| 2025/02/21 | 2,136 | 2,136 | 2,135 | 2,135 | ±0 | ±0% | 157 |
| 2025/02/20 | 2,155 | 2,155 | 2,135 | 2,135 | -30 | -1.4% | 67 |
| 2025/02/19 | 2,179 | 2,179 | 2,160 | 2,165 | -14 | -0.6% | 13 |
| 2025/02/18 | 2,188 | 2,188 | 2,173 | 2,179 | +9 | +0.4% | 320 |
| 2025/02/17 | 2,190 | 2,190 | 2,164 | 2,170 | -6 | -0.3% | 31 |
| 2025/02/14 | 2,150 | 2,180 | 2,150 | 2,176 | +1 | ±0% | 11 |
| 2025/02/13 | 2,150 | 2,175 | 2,150 | 2,175 | +25 | +1.2% | 17 |
| 2025/02/12 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 17 |
| 2025/02/10 | 2,174 | 2,174 | 2,145 | 2,150 | ±0 | ±0% | 18 |
| 2025/02/07 | 2,150 | 2,150 | 2,150 | 2,150 | -15 | -0.7% | 2 |
| 2025/02/06 | 2,145 | 2,170 | 2,145 | 2,165 | +10 | +0.5% | 3,471 |
| 2025/02/05 | 2,149 | 2,170 | 2,149 | 2,155 | +10 | +0.5% | 10,423 |
1～
50
件表示中 / 2825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
