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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,667 | 1,668 | 1,619 | 1,642 | -24 | -1.4% | 2,763 |
| 2022/12/26 | 1,679 | 1,686 | 1,651 | 1,666 | +26 | +1.6% | 628 |
| 2022/12/23 | 1,669 | 1,674 | 1,639 | 1,640 | -10 | -0.6% | 733 |
| 2022/12/22 | 1,690 | 1,691 | 1,620 | 1,650 | -40 | -2.4% | 1,002 |
| 2022/12/21 | 1,770 | 1,770 | 1,607 | 1,690 | -90 | -5.1% | 3,595 |
| 2022/12/20 | 1,665 | 1,820 | 1,634 | 1,780 | +116 | +7% | 3,274 |
| 2022/12/19 | 1,668 | 1,673 | 1,660 | 1,664 | -1 | -0.1% | 688 |
| 2022/12/16 | 1,656 | 1,670 | 1,656 | 1,665 | -15 | -0.9% | 379 |
| 2022/12/15 | 1,676 | 1,680 | 1,668 | 1,680 | +12 | +0.7% | 91 |
| 2022/12/14 | 1,664 | 1,675 | 1,664 | 1,668 | -2 | -0.1% | 95 |
| 2022/12/13 | 1,672 | 1,672 | 1,661 | 1,670 | +2 | +0.1% | 357 |
| 2022/12/12 | 1,663 | 1,670 | 1,660 | 1,668 | +8 | +0.5% | 283 |
| 2022/12/09 | 1,648 | 1,660 | 1,647 | 1,660 | +20 | +1.2% | 129 |
| 2022/12/08 | 1,654 | 1,654 | 1,635 | 1,640 | -5 | -0.3% | 295 |
| 2022/12/07 | 1,650 | 1,650 | 1,636 | 1,645 | ±0 | ±0% | 108 |
| 2022/12/06 | 1,670 | 1,670 | 1,637 | 1,645 | -5 | -0.3% | 1,273 |
| 2022/12/05 | 1,675 | 1,675 | 1,640 | 1,650 | -25 | -1.5% | 283 |
| 2022/12/02 | 1,687 | 1,687 | 1,640 | 1,675 | ±0 | ±0% | 2,090 |
| 2022/12/01 | 1,716 | 1,716 | 1,670 | 1,675 | -1 | -0.1% | 4,427 |
| 2022/11/30 | 1,683 | 1,683 | 1,660 | 1,676 | -4 | -0.2% | 362 |
| 2022/11/29 | 1,685 | 1,685 | 1,672 | 1,680 | -15 | -0.9% | 193 |
| 2022/11/28 | 1,710 | 1,710 | 1,689 | 1,695 | +7 | +0.4% | 257 |
| 2022/11/25 | 1,690 | 1,709 | 1,668 | 1,688 | -2 | -0.1% | 936 |
| 2022/11/24 | 1,710 | 1,710 | 1,680 | 1,690 | +7 | +0.4% | 1,212 |
| 2022/11/22 | 1,721 | 1,721 | 1,674 | 1,683 | ±0 | ±0% | 1,266 |
| 2022/11/21 | 1,700 | 1,700 | 1,675 | 1,683 | +23 | +1.4% | 2,723 |
| 2022/11/18 | 1,695 | 1,695 | 1,659 | 1,660 | +3 | +0.2% | 1,673 |
| 2022/11/17 | 1,659 | 1,660 | 1,655 | 1,657 | +1 | +0.1% | 115 |
| 2022/11/16 | 1,673 | 1,675 | 1,645 | 1,656 | -3 | -0.2% | 507 |
| 2022/11/15 | 1,666 | 1,666 | 1,653 | 1,659 | +1 | +0.1% | 798 |
| 2022/11/14 | 1,667 | 1,667 | 1,657 | 1,658 | -8 | -0.5% | 37 |
| 2022/11/11 | 1,645 | 1,673 | 1,645 | 1,666 | +29 | +1.8% | 251 |
| 2022/11/10 | 1,653 | 1,653 | 1,628 | 1,637 | +3 | +0.2% | 100 |
| 2022/11/09 | 1,650 | 1,656 | 1,634 | 1,634 | -16 | -1% | 364 |
| 2022/11/08 | 1,648 | 1,650 | 1,643 | 1,650 | +5 | +0.3% | 251 |
| 2022/11/07 | 1,643 | 1,645 | 1,643 | 1,645 | +6 | +0.4% | 328 |
| 2022/11/04 | 1,669 | 1,669 | 1,627 | 1,639 | -21 | -1.3% | 1,228 |
| 2022/11/02 | 1,662 | 1,666 | 1,658 | 1,660 | +20 | +1.2% | 1,307 |
| 2022/11/01 | 1,666 | 1,666 | 1,631 | 1,640 | ±0 | ±0% | 1,433 |
| 2022/10/31 | 1,640 | 1,640 | 1,630 | 1,640 | +37 | +2.3% | 1,165 |
| 2022/10/28 | 1,619 | 1,621 | 1,598 | 1,603 | -15 | -0.9% | 347 |
| 2022/10/27 | 1,619 | 1,619 | 1,610 | 1,618 | +5 | +0.3% | 84 |
| 2022/10/26 | 1,610 | 1,614 | 1,607 | 1,613 | +12 | +0.7% | 305 |
| 2022/10/25 | 1,606 | 1,606 | 1,600 | 1,601 | +9 | +0.6% | 234 |
| 2022/10/24 | 1,605 | 1,606 | 1,588 | 1,592 | +3 | +0.2% | 181 |
| 2022/10/21 | 1,609 | 1,609 | 1,587 | 1,589 | -20 | -1.2% | 434 |
| 2022/10/20 | 1,618 | 1,618 | 1,592 | 1,609 | +1 | +0.1% | 447 |
| 2022/10/19 | 1,610 | 1,620 | 1,608 | 1,608 | +3 | +0.2% | 301 |
| 2022/10/18 | 1,610 | 1,610 | 1,596 | 1,605 | +9 | +0.6% | 214 |
| 2022/10/17 | 1,600 | 1,608 | 1,595 | 1,596 | -4 | -0.3% | 456 |
651～
700
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
