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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,584 | 1,600 | 1,582 | 1,600 | +33 | +2.1% | 260 |
| 2022/10/13 | 1,590 | 1,592 | 1,567 | 1,567 | -21 | -1.3% | 570 |
| 2022/10/12 | 1,599 | 1,599 | 1,576 | 1,588 | -14 | -0.9% | 1,472 |
| 2022/10/11 | 1,630 | 1,635 | 1,520 | 1,602 | -17 | -1.1% | 3,623 |
| 2022/10/07 | 1,623 | 1,623 | 1,603 | 1,619 | +3 | +0.2% | 157 |
| 2022/10/06 | 1,614 | 1,630 | 1,613 | 1,616 | +12 | +0.7% | 590 |
| 2022/10/05 | 1,609 | 1,615 | 1,604 | 1,604 | +4 | +0.3% | 319 |
| 2022/10/04 | 1,580 | 1,605 | 1,580 | 1,600 | +24 | +1.5% | 1,220 |
| 2022/10/03 | 1,608 | 1,608 | 1,552 | 1,576 | -32 | -2% | 751 |
| 2022/09/30 | 1,585 | 1,609 | 1,573 | 1,608 | +23 | +1.5% | 788 |
| 2022/09/29 | 1,572 | 1,585 | 1,572 | 1,585 | +21 | +1.3% | 198 |
| 2022/09/28 | 1,587 | 1,587 | 1,557 | 1,564 | -23 | -1.4% | 994 |
| 2022/09/27 | 1,580 | 1,587 | 1,573 | 1,587 | +12 | +0.8% | 151 |
| 2022/09/26 | 1,607 | 1,607 | 1,572 | 1,575 | -27 | -1.7% | 2,431 |
| 2022/09/22 | 1,615 | 1,615 | 1,590 | 1,602 | -1 | -0.1% | 1,777 |
| 2022/09/21 | 1,642 | 1,642 | 1,602 | 1,603 | -40 | -2.4% | 863 |
| 2022/09/20 | 1,650 | 1,650 | 1,625 | 1,643 | +25 | +1.5% | 782 |
| 2022/09/16 | 1,648 | 1,648 | 1,615 | 1,618 | -13 | -0.8% | 1,614 |
| 2022/09/15 | 1,653 | 1,660 | 1,630 | 1,631 | -16 | -1% | 1,375 |
| 2022/09/14 | 1,640 | 1,657 | 1,626 | 1,647 | -13 | -0.8% | 1,851 |
| 2022/09/13 | 1,686 | 1,686 | 1,650 | 1,660 | +12 | +0.7% | 939 |
| 2022/09/12 | 1,645 | 1,675 | 1,644 | 1,648 | +5 | +0.3% | 573 |
| 2022/09/09 | 1,641 | 1,645 | 1,634 | 1,643 | +16 | +1% | 34 |
| 2022/09/08 | 1,624 | 1,648 | 1,615 | 1,627 | +15 | +0.9% | 1,469 |
| 2022/09/07 | 1,642 | 1,676 | 1,596 | 1,612 | -9 | -0.6% | 3,441 |
| 2022/09/06 | 1,630 | 1,634 | 1,620 | 1,621 | +1 | +0.1% | 174 |
| 2022/09/05 | 1,619 | 1,627 | 1,619 | 1,620 | +10 | +0.6% | 78 |
| 2022/09/02 | 1,650 | 1,660 | 1,605 | 1,610 | -20 | -1.2% | 2,088 |
| 2022/09/01 | 1,646 | 1,648 | 1,619 | 1,630 | -23 | -1.4% | 1,113 |
| 2022/08/31 | 1,651 | 1,653 | 1,650 | 1,653 | -1 | -0.1% | 206 |
| 2022/08/30 | 1,654 | 1,656 | 1,643 | 1,654 | +14 | +0.9% | 88 |
| 2022/08/29 | 1,664 | 1,664 | 1,622 | 1,640 | -17 | -1% | 1,008 |
| 2022/08/26 | 1,666 | 1,670 | 1,657 | 1,657 | +5 | +0.3% | 154 |
| 2022/08/25 | 1,688 | 1,688 | 1,650 | 1,652 | +4 | +0.2% | 1,591 |
| 2022/08/24 | 1,666 | 1,670 | 1,647 | 1,648 | -18 | -1.1% | 364 |
| 2022/08/23 | 1,670 | 1,674 | 1,663 | 1,666 | -13 | -0.8% | 67 |
| 2022/08/22 | 1,679 | 1,679 | 1,674 | 1,679 | +2 | +0.1% | 132 |
| 2022/08/19 | 1,679 | 1,693 | 1,670 | 1,677 | +9 | +0.5% | 189 |
| 2022/08/18 | 1,692 | 1,692 | 1,660 | 1,668 | -8 | -0.5% | 677 |
| 2022/08/17 | 1,658 | 1,680 | 1,657 | 1,676 | +25 | +1.5% | 534 |
| 2022/08/16 | 1,651 | 1,658 | 1,651 | 1,651 | ±0 | ±0% | 16 |
| 2022/08/15 | 1,660 | 1,660 | 1,645 | 1,651 | +8 | +0.5% | 639 |
| 2022/08/12 | 1,639 | 1,658 | 1,630 | 1,643 | +15 | +0.9% | 229 |
| 2022/08/10 | 1,635 | 1,635 | 1,614 | 1,628 | +3 | +0.2% | 1,350 |
| 2022/08/09 | 1,640 | 1,640 | 1,624 | 1,625 | -15 | -0.9% | 297 |
| 2022/08/08 | 1,632 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 109 |
| 2022/08/05 | 1,631 | 1,631 | 1,625 | 1,630 | -4 | -0.2% | 106 |
| 2022/08/04 | 1,640 | 1,675 | 1,594 | 1,634 | +2 | +0.1% | 2,038 |
| 2022/08/03 | 1,630 | 1,632 | 1,621 | 1,632 | +4 | +0.2% | 393 |
| 2022/08/02 | 1,641 | 1,648 | 1,625 | 1,628 | -12 | -0.7% | 267 |
701～
750
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
