2,417
+7 (+0.29%)
株価：2025/08/22 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,848 | 1,879 | 1,841 | 1,847 | -32 | -1.7% | 148 |
| 2023/10/18 | 1,860 | 1,879 | 1,855 | 1,879 | +12 | +0.6% | 142 |
| 2023/10/17 | 1,897 | 1,900 | 1,860 | 1,867 | -1 | -0.1% | 78 |
| 2023/10/16 | 1,894 | 1,895 | 1,868 | 1,868 | -27 | -1.4% | 35 |
| 2023/10/13 | 1,895 | 1,895 | 1,884 | 1,895 | +3 | +0.2% | 11 |
| 2023/10/12 | 1,880 | 1,892 | 1,879 | 1,892 | +17 | +0.9% | 202 |
| 2023/10/11 | 1,866 | 1,878 | 1,862 | 1,875 | +10 | +0.5% | 18 |
| 2023/10/10 | 1,885 | 1,885 | 1,865 | 1,865 | +10 | +0.5% | 86 |
| 2023/10/06 | 1,835 | 1,855 | 1,835 | 1,855 | +30 | +1.6% | 79 |
| 2023/10/05 | 1,820 | 1,825 | 1,814 | 1,825 | +11 | +0.6% | 68 |
| 2023/10/04 | 1,850 | 1,864 | 1,790 | 1,814 | -44 | -2.4% | 338 |
| 2023/10/03 | 1,905 | 1,905 | 1,855 | 1,858 | -32 | -1.7% | 195 |
| 2023/10/02 | 1,895 | 1,920 | 1,890 | 1,890 | -5 | -0.3% | 192 |
| 2023/09/29 | 1,901 | 1,910 | 1,895 | 1,895 | -18 | -0.9% | 128 |
| 2023/09/28 | 1,900 | 1,913 | 1,900 | 1,913 | -1 | -0.1% | 32 |
| 2023/09/27 | 1,923 | 1,923 | 1,900 | 1,914 | -9 | -0.5% | 75 |
| 2023/09/26 | 1,930 | 1,930 | 1,915 | 1,923 | -7 | -0.4% | 135 |
| 2023/09/25 | 1,930 | 1,930 | 1,926 | 1,930 | +11 | +0.6% | 140 |
| 2023/09/22 | 1,930 | 1,930 | 1,907 | 1,919 | -11 | -0.6% | 137 |
| 2023/09/21 | 1,945 | 1,949 | 1,926 | 1,930 | -20 | -1% | 190 |
| 2023/09/20 | 1,950 | 1,965 | 1,950 | 1,950 | -8 | -0.4% | 81 |
| 2023/09/19 | 1,958 | 1,958 | 1,958 | 1,958 | -1 | -0.1% | 15 |
| 2023/09/15 | 1,960 | 1,960 | 1,946 | 1,959 | +5 | +0.3% | 29 |
| 2023/09/14 | 1,928 | 1,954 | 1,926 | 1,954 | +26 | +1.3% | 1,018 |
| 2023/09/13 | 1,934 | 1,934 | 1,924 | 1,928 | +8 | +0.4% | 405 |
| 2023/09/12 | 1,930 | 1,930 | 1,920 | 1,920 | -10 | -0.5% | 22 |
| 2023/09/11 | 1,932 | 1,932 | 1,930 | 1,930 | +6 | +0.3% | 14 |
| 2023/09/08 | 1,916 | 1,938 | 1,916 | 1,924 | +2 | +0.1% | 510 |
| 2023/09/07 | 1,920 | 1,935 | 1,920 | 1,922 | -1 | -0.1% | 18 |
| 2023/09/06 | 1,923 | 1,933 | 1,922 | 1,923 | ±0 | ±0% | 416 |
| 2023/09/05 | 1,923 | 1,923 | 1,923 | 1,923 | +9 | +0.5% | 17 |
| 2023/09/04 | 1,929 | 1,929 | 1,890 | 1,914 | -9 | -0.5% | 238 |
| 2023/09/01 | 1,910 | 1,924 | 1,910 | 1,923 | +13 | +0.7% | 156 |
| 2023/08/31 | 1,885 | 1,910 | 1,885 | 1,910 | +26 | +1.4% | 353 |
| 2023/08/30 | 1,885 | 1,885 | 1,871 | 1,884 | +9 | +0.5% | 27 |
| 2023/08/29 | 1,880 | 1,890 | 1,875 | 1,875 | +5 | +0.3% | 624 |
| 2023/08/28 | 1,855 | 1,879 | 1,855 | 1,870 | +18 | +1% | 246 |
| 2023/08/25 | 1,854 | 1,865 | 1,842 | 1,852 | -16 | -0.9% | 793 |
| 2023/08/24 | 1,841 | 1,870 | 1,841 | 1,868 | +7 | +0.4% | 516 |
| 2023/08/23 | 1,849 | 1,863 | 1,845 | 1,861 | +16 | +0.9% | 817 |
| 2023/08/22 | 1,848 | 1,850 | 1,845 | 1,845 | -2 | -0.1% | 291 |
| 2023/08/21 | 1,834 | 1,847 | 1,830 | 1,847 | +24 | +1.3% | 107 |
| 2023/08/18 | 1,831 | 1,831 | 1,800 | 1,823 | -22 | -1.2% | 750 |
| 2023/08/17 | 1,842 | 1,850 | 1,830 | 1,845 | -9 | -0.5% | 333 |
| 2023/08/16 | 1,842 | 1,854 | 1,841 | 1,854 | -7 | -0.4% | 343 |
| 2023/08/15 | 1,869 | 1,869 | 1,843 | 1,861 | +14 | +0.8% | 270 |
| 2023/08/14 | 1,870 | 1,885 | 1,847 | 1,847 | -10 | -0.5% | 294 |
| 2023/08/10 | 1,855 | 1,870 | 1,855 | 1,857 | +12 | +0.7% | 458 |
| 2023/08/09 | 1,860 | 1,860 | 1,845 | 1,845 | -5 | -0.3% | 74 |
| 2023/08/08 | 1,860 | 1,865 | 1,841 | 1,850 | ±0 | ±0% | 353 |
451～
500
件表示中 / 2910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
