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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,661 | 1,665 | 1,610 | 1,665 | +13 | +0.8% | 445 |
| 2023/03/10 | 1,670 | 1,680 | 1,600 | 1,652 | -17 | -1% | 2,794 |
| 2023/03/09 | 1,670 | 1,700 | 1,666 | 1,669 | +3 | +0.2% | 968 |
| 2023/03/08 | 1,637 | 1,672 | 1,637 | 1,666 | +1 | +0.1% | 2,393 |
| 2023/03/07 | 1,634 | 1,665 | 1,634 | 1,665 | +9 | +0.5% | 190 |
| 2023/03/06 | 1,630 | 1,656 | 1,624 | 1,656 | +33 | +2% | 1,676 |
| 2023/03/03 | 1,623 | 1,628 | 1,617 | 1,623 | +5 | +0.3% | 402 |
| 2023/03/02 | 1,617 | 1,623 | 1,616 | 1,618 | +1 | +0.1% | 878 |
| 2023/03/01 | 1,619 | 1,619 | 1,612 | 1,617 | +2 | +0.1% | 179 |
| 2023/02/28 | 1,611 | 1,615 | 1,610 | 1,615 | +4 | +0.2% | 125 |
| 2023/02/27 | 1,615 | 1,615 | 1,605 | 1,611 | ±0 | ±0% | 175 |
| 2023/02/24 | 1,617 | 1,617 | 1,603 | 1,611 | +9 | +0.6% | 404 |
| 2023/02/22 | 1,609 | 1,617 | 1,598 | 1,602 | -7 | -0.4% | 1,039 |
| 2023/02/21 | 1,609 | 1,610 | 1,609 | 1,609 | ±0 | ±0% | 296 |
| 2023/02/20 | 1,617 | 1,617 | 1,609 | 1,609 | ±0 | ±0% | 413 |
| 2023/02/17 | 1,611 | 1,615 | 1,602 | 1,609 | -2 | -0.1% | 774 |
| 2023/02/16 | 1,611 | 1,612 | 1,610 | 1,611 | +4 | +0.2% | 255 |
| 2023/02/15 | 1,614 | 1,614 | 1,601 | 1,607 | -6 | -0.4% | 301 |
| 2023/02/14 | 1,610 | 1,613 | 1,610 | 1,613 | +3 | +0.2% | 81 |
| 2023/02/13 | 1,615 | 1,615 | 1,600 | 1,610 | ±0 | ±0% | 397 |
| 2023/02/10 | 1,619 | 1,619 | 1,600 | 1,610 | ±0 | ±0% | 467 |
| 2023/02/09 | 1,600 | 1,610 | 1,600 | 1,610 | -5 | -0.3% | 185 |
| 2023/02/08 | 1,617 | 1,617 | 1,610 | 1,615 | -2 | -0.1% | 115 |
| 2023/02/07 | 1,617 | 1,618 | 1,606 | 1,617 | +10 | +0.6% | 390 |
| 2023/02/06 | 1,610 | 1,610 | 1,600 | 1,607 | +2 | +0.1% | 106 |
| 2023/02/03 | 1,605 | 1,606 | 1,603 | 1,605 | +2 | +0.1% | 115 |
| 2023/02/02 | 1,617 | 1,617 | 1,597 | 1,603 | -6 | -0.4% | 704 |
| 2023/02/01 | 1,617 | 1,617 | 1,602 | 1,609 | ±0 | ±0% | 434 |
| 2023/01/31 | 1,615 | 1,616 | 1,605 | 1,609 | -3 | -0.2% | 92 |
| 2023/01/30 | 1,615 | 1,615 | 1,609 | 1,612 | +8 | +0.5% | 51 |
| 2023/01/27 | 1,615 | 1,617 | 1,600 | 1,604 | -8 | -0.5% | 502 |
| 2023/01/26 | 1,614 | 1,614 | 1,612 | 1,612 | -1 | -0.1% | 39 |
| 2023/01/25 | 1,591 | 1,613 | 1,590 | 1,613 | +21 | +1.3% | 1,184 |
| 2023/01/24 | 1,583 | 1,593 | 1,576 | 1,592 | +6 | +0.4% | 2,199 |
| 2023/01/23 | 1,588 | 1,588 | 1,571 | 1,586 | -2 | -0.1% | 881 |
| 2023/01/20 | 1,600 | 1,600 | 1,576 | 1,588 | -9 | -0.6% | 786 |
| 2023/01/19 | 1,590 | 1,597 | 1,581 | 1,597 | +11 | +0.7% | 1,213 |
| 2023/01/18 | 1,590 | 1,590 | 1,580 | 1,586 | +12 | +0.8% | 625 |
| 2023/01/17 | 1,602 | 1,602 | 1,558 | 1,574 | -16 | -1% | 2,389 |
| 2023/01/16 | 1,617 | 1,617 | 1,590 | 1,590 | -21 | -1.3% | 2,609 |
| 2023/01/13 | 1,609 | 1,614 | 1,609 | 1,611 | -4 | -0.2% | 176 |
| 2023/01/12 | 1,613 | 1,617 | 1,610 | 1,615 | -4 | -0.2% | 191 |
| 2023/01/11 | 1,620 | 1,622 | 1,608 | 1,619 | +7 | +0.4% | 731 |
| 2023/01/10 | 1,622 | 1,622 | 1,608 | 1,612 | -2 | -0.1% | 1,679 |
| 2023/01/06 | 1,612 | 1,616 | 1,606 | 1,614 | +10 | +0.6% | 598 |
| 2023/01/05 | 1,630 | 1,630 | 1,603 | 1,604 | -25 | -1.5% | 1,947 |
| 2023/01/04 | 1,630 | 1,630 | 1,614 | 1,629 | +16 | +1% | 1,257 |
| 2022/12/30 | 1,675 | 1,675 | 1,599 | 1,613 | -37 | -2.2% | 5,047 |
| 2022/12/29 | 1,680 | 1,688 | 1,630 | 1,650 | -31 | -1.8% | 2,082 |
| 2022/12/28 | 1,668 | 1,700 | 1,617 | 1,681 | +39 | +2.4% | 2,935 |
601～
650
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
