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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,852 | 1,860 | 1,850 | 1,850 | -14 | -0.8% | 48 |
| 2023/08/04 | 1,870 | 1,870 | 1,855 | 1,864 | +3 | +0.2% | 34 |
| 2023/08/03 | 1,884 | 1,886 | 1,856 | 1,861 | -19 | -1% | 560 |
| 2023/08/02 | 1,899 | 1,950 | 1,812 | 1,880 | -20 | -1.1% | 3,018 |
| 2023/08/01 | 1,873 | 1,913 | 1,873 | 1,900 | +53 | +2.9% | 2,283 |
| 2023/07/31 | 1,860 | 1,890 | 1,847 | 1,847 | -16 | -0.9% | 756 |
| 2023/07/28 | 1,861 | 1,863 | 1,845 | 1,863 | -2 | -0.1% | 59 |
| 2023/07/27 | 1,861 | 1,865 | 1,860 | 1,865 | +7 | +0.4% | 531 |
| 2023/07/26 | 1,845 | 1,862 | 1,845 | 1,858 | -4 | -0.2% | 16 |
| 2023/07/25 | 1,862 | 1,862 | 1,835 | 1,862 | ±0 | ±0% | 92 |
| 2023/07/24 | 1,862 | 1,862 | 1,860 | 1,862 | ±0 | ±0% | 94 |
| 2023/07/21 | 1,846 | 1,862 | 1,846 | 1,862 | +11 | +0.6% | 182 |
| 2023/07/20 | 1,843 | 1,855 | 1,843 | 1,851 | -9 | -0.5% | 348 |
| 2023/07/19 | 1,848 | 1,862 | 1,848 | 1,860 | ±0 | ±0% | 117 |
| 2023/07/18 | 1,865 | 1,869 | 1,826 | 1,860 | -5 | -0.3% | 110 |
| 2023/07/14 | 1,865 | 1,865 | 1,825 | 1,865 | -2 | -0.1% | 57 |
| 2023/07/13 | 1,839 | 1,867 | 1,825 | 1,867 | +42 | +2.3% | 19 |
| 2023/07/12 | 1,852 | 1,854 | 1,825 | 1,825 | -33 | -1.8% | 489 |
| 2023/07/11 | 1,876 | 1,876 | 1,840 | 1,858 | -18 | -1% | 815 |
| 2023/07/10 | 1,852 | 1,876 | 1,852 | 1,876 | -1 | -0.1% | 341 |
| 2023/07/07 | 1,882 | 1,889 | 1,854 | 1,877 | -2 | -0.1% | 177 |
| 2023/07/06 | 1,888 | 1,889 | 1,864 | 1,879 | -36 | -1.9% | 434 |
| 2023/07/05 | 1,914 | 1,918 | 1,894 | 1,915 | -5 | -0.3% | 493 |
| 2023/07/04 | 1,919 | 1,920 | 1,900 | 1,920 | +1 | +0.1% | 654 |
| 2023/07/03 | 1,899 | 1,925 | 1,894 | 1,919 | +34 | +1.8% | 616 |
| 2023/06/30 | 1,897 | 1,900 | 1,884 | 1,885 | +1 | +0.1% | 159 |
| 2023/06/29 | 1,884 | 1,899 | 1,884 | 1,884 | ±0 | ±0% | 417 |
| 2023/06/28 | 1,860 | 1,884 | 1,860 | 1,884 | +14 | +0.7% | 156 |
| 2023/06/27 | 1,876 | 1,889 | 1,856 | 1,870 | -9 | -0.5% | 435 |
| 2023/06/26 | 1,888 | 1,888 | 1,879 | 1,879 | -6 | -0.3% | 72 |
| 2023/06/23 | 1,906 | 1,912 | 1,867 | 1,885 | -20 | -1% | 476 |
| 2023/06/22 | 1,900 | 1,905 | 1,900 | 1,905 | +5 | +0.3% | 233 |
| 2023/06/21 | 1,888 | 1,914 | 1,813 | 1,900 | -5 | -0.3% | 1,175 |
| 2023/06/20 | 1,912 | 1,914 | 1,888 | 1,905 | -10 | -0.5% | 199 |
| 2023/06/19 | 1,921 | 1,922 | 1,891 | 1,915 | -6 | -0.3% | 321 |
| 2023/06/16 | 1,923 | 1,923 | 1,895 | 1,921 | -2 | -0.1% | 305 |
| 2023/06/15 | 1,895 | 1,926 | 1,895 | 1,923 | -3 | -0.2% | 325 |
| 2023/06/14 | 1,940 | 1,940 | 1,851 | 1,926 | +11 | +0.6% | 1,171 |
| 2023/06/13 | 1,850 | 1,940 | 1,850 | 1,915 | +65 | +3.5% | 758 |
| 2023/06/12 | 1,850 | 1,850 | 1,840 | 1,850 | +2 | +0.1% | 151 |
| 2023/06/09 | 1,841 | 1,848 | 1,829 | 1,848 | +28 | +1.5% | 207 |
| 2023/06/08 | 1,830 | 1,845 | 1,811 | 1,820 | -11 | -0.6% | 195 |
| 2023/06/07 | 1,848 | 1,849 | 1,830 | 1,831 | -8 | -0.4% | 1,443 |
| 2023/06/06 | 1,826 | 1,839 | 1,795 | 1,839 | +16 | +0.9% | 571 |
| 2023/06/05 | 1,810 | 1,827 | 1,800 | 1,823 | +13 | +0.7% | 671 |
| 2023/06/02 | 1,786 | 1,810 | 1,786 | 1,810 | +24 | +1.3% | 287 |
| 2023/06/01 | 1,781 | 1,786 | 1,766 | 1,786 | +18 | +1% | 1,120 |
| 2023/05/31 | 1,790 | 1,805 | 1,768 | 1,768 | -30 | -1.7% | 540 |
| 2023/05/30 | 1,800 | 1,800 | 1,783 | 1,798 | -2 | -0.1% | 345 |
| 2023/05/29 | 1,805 | 1,805 | 1,788 | 1,800 | +1 | +0.1% | 242 |
501～
550
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
