2,147
+18 (+0.85%)
株価：2024/11/22 14:03
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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,678 | 1,707 | 1,678 | 1,700 | +26 | +1.6% | 152 |
| 2022/01/14 | 1,730 | 1,730 | 1,670 | 1,674 | -56 | -3.2% | 207 |
| 2022/01/13 | 1,731 | 1,731 | 1,691 | 1,730 | +3 | +0.2% | 357 |
| 2022/01/12 | 1,755 | 1,755 | 1,690 | 1,727 | +12 | +0.7% | 234 |
| 2022/01/11 | 1,854 | 1,854 | 1,700 | 1,715 | -154 | -8.2% | 549 |
| 2022/01/07 | 1,799 | 1,870 | 1,799 | 1,869 | +10 | +0.5% | 81 |
| 2022/01/06 | 1,825 | 1,859 | 1,800 | 1,859 | -7 | -0.4% | 100 |
| 2022/01/05 | 1,870 | 1,984 | 1,851 | 1,866 | +27 | +1.5% | 1,229 |
| 2022/01/04 | 1,838 | 1,839 | 1,806 | 1,839 | +41 | +2.3% | 43 |
| 2021/12/30 | 1,826 | 1,826 | 1,755 | 1,798 | +11 | +0.6% | 80 |
| 2021/12/29 | 1,775 | 1,855 | 1,775 | 1,787 | +10 | +0.6% | 511 |
| 2021/12/28 | 1,775 | 1,777 | 1,775 | 1,777 | +17 | +1% | 7 |
| 2021/12/27 | 1,780 | 1,780 | 1,760 | 1,760 | -11 | -0.6% | 3 |
| 2021/12/24 | 1,739 | 1,771 | 1,739 | 1,771 | +34 | +2% | 21 |
| 2021/12/23 | 1,766 | 1,766 | 1,737 | 1,737 | - | - | 151 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 1,743 | 1,759 | 1,743 | 1,759 | +19 | +1.1% | 8 |
| 2021/12/20 | 1,815 | 1,815 | 1,740 | 1,740 | -56 | -3.1% | 22 |
| 2021/12/17 | 1,789 | 1,796 | 1,789 | 1,796 | -7 | -0.4% | 61 |
| 2021/12/16 | 1,797 | 1,803 | 1,797 | 1,803 | +38 | +2.2% | 19 |
| 2021/12/15 | 1,770 | 1,770 | 1,765 | 1,765 | - | - | 11 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 1,818 | 1,818 | 1,790 | 1,802 | ±0 | ±0% | 4 |
| 2021/12/10 | 1,800 | 1,802 | 1,768 | 1,802 | ±0 | ±0% | 14 |
| 2021/12/09 | 1,802 | 1,802 | 1,802 | 1,802 | -7 | -0.4% | 4 |
| 2021/12/08 | 1,790 | 1,818 | 1,785 | 1,809 | +20 | +1.1% | 124 |
| 2021/12/07 | 1,779 | 1,789 | 1,750 | 1,789 | +47 | +2.7% | 23 |
| 2021/12/06 | 1,735 | 1,760 | 1,735 | 1,742 | +7 | +0.4% | 8 |
| 2021/12/03 | 1,760 | 1,760 | 1,735 | 1,735 | -3 | -0.2% | 12 |
| 2021/12/02 | 1,746 | 1,746 | 1,738 | 1,738 | -14 | -0.8% | 55 |
| 2021/12/01 | 1,778 | 1,778 | 1,752 | 1,752 | +4 | +0.2% | 3 |
| 2021/11/30 | 1,752 | 1,752 | 1,748 | 1,748 | -4 | -0.2% | 36 |
| 2021/11/29 | 1,790 | 1,790 | 1,705 | 1,752 | -38 | -2.1% | 124 |
| 2021/11/26 | 1,835 | 1,835 | 1,790 | 1,790 | -45 | -2.5% | 156 |
| 2021/11/25 | 1,856 | 1,862 | 1,834 | 1,835 | +14 | +0.8% | 544 |
| 2021/11/24 | 1,861 | 1,861 | 1,821 | 1,821 | -37 | -2% | 7 |
| 2021/11/22 | 1,830 | 1,858 | 1,830 | 1,858 | +5 | +0.3% | 14 |
| 2021/11/19 | 1,833 | 1,853 | 1,833 | 1,853 | +20 | +1.1% | 37 |
| 2021/11/18 | 1,861 | 1,861 | 1,809 | 1,833 | -12 | -0.7% | 30 |
| 2021/11/17 | 1,860 | 1,860 | 1,845 | 1,845 | +11 | +0.6% | 43 |
| 2021/11/16 | 1,834 | 1,834 | 1,834 | 1,834 | -9 | -0.5% | 4 |
| 2021/11/15 | 1,842 | 1,843 | 1,842 | 1,843 | - | - | 20 |
| 2021/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/11 | 1,827 | 1,827 | 1,827 | 1,827 | +9 | +0.5% | 1 |
| 2021/11/10 | 1,820 | 1,820 | 1,818 | 1,818 | -9 | -0.5% | 26 |
| 2021/11/09 | 1,860 | 1,860 | 1,827 | 1,827 | -15 | -0.8% | 56 |
| 2021/11/08 | 1,854 | 1,854 | 1,832 | 1,842 | -12 | -0.6% | 8 |
| 2021/11/05 | 1,854 | 1,854 | 1,854 | 1,854 | +31 | +1.7% | 1 |
| 2021/11/04 | 1,830 | 1,873 | 1,823 | 1,823 | -7 | -0.4% | 360 |
| 2021/11/02 | 1,830 | 1,830 | 1,830 | 1,830 | +29 | +1.6% | 14 |
701～
750
件表示中 / 2728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
