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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,639 | 1,642 | 1,637 | 1,640 | +7 | +0.4% | 371 |
| 2022/07/29 | 1,634 | 1,634 | 1,626 | 1,633 | -2 | -0.1% | 74 |
| 2022/07/28 | 1,631 | 1,635 | 1,630 | 1,635 | +4 | +0.2% | 44 |
| 2022/07/27 | 1,625 | 1,638 | 1,613 | 1,631 | +1 | +0.1% | 214 |
| 2022/07/26 | 1,632 | 1,639 | 1,580 | 1,630 | ±0 | ±0% | 733 |
| 2022/07/25 | 1,630 | 1,630 | 1,628 | 1,630 | +1 | +0.1% | 70 |
| 2022/07/22 | 1,620 | 1,629 | 1,619 | 1,629 | +9 | +0.6% | 281 |
| 2022/07/21 | 1,619 | 1,620 | 1,611 | 1,620 | +8 | +0.5% | 162 |
| 2022/07/20 | 1,601 | 1,619 | 1,590 | 1,612 | +22 | +1.4% | 432 |
| 2022/07/19 | 1,601 | 1,601 | 1,590 | 1,590 | -4 | -0.3% | 37 |
| 2022/07/15 | 1,600 | 1,600 | 1,590 | 1,594 | +5 | +0.3% | 55 |
| 2022/07/14 | 1,601 | 1,601 | 1,581 | 1,589 | +1 | +0.1% | 184 |
| 2022/07/13 | 1,600 | 1,600 | 1,585 | 1,588 | +5 | +0.3% | 62 |
| 2022/07/12 | 1,603 | 1,603 | 1,580 | 1,583 | -22 | -1.4% | 469 |
| 2022/07/11 | 1,600 | 1,607 | 1,600 | 1,605 | +14 | +0.9% | 106 |
| 2022/07/08 | 1,577 | 1,679 | 1,577 | 1,591 | +4 | +0.3% | 968 |
| 2022/07/07 | 1,601 | 1,601 | 1,555 | 1,587 | -17 | -1.1% | 457 |
| 2022/07/06 | 1,626 | 1,626 | 1,597 | 1,604 | -11 | -0.7% | 563 |
| 2022/07/05 | 1,632 | 1,632 | 1,604 | 1,615 | +15 | +0.9% | 227 |
| 2022/07/04 | 1,587 | 1,609 | 1,587 | 1,600 | +14 | +0.9% | 53 |
| 2022/07/01 | 1,626 | 1,626 | 1,581 | 1,586 | -27 | -1.7% | 660 |
| 2022/06/30 | 1,620 | 1,625 | 1,600 | 1,613 | -13 | -0.8% | 295 |
| 2022/06/29 | 1,620 | 1,626 | 1,615 | 1,626 | +6 | +0.4% | 27 |
| 2022/06/28 | 1,620 | 1,620 | 1,616 | 1,620 | +4 | +0.2% | 12 |
| 2022/06/27 | 1,610 | 1,616 | 1,610 | 1,616 | +13 | +0.8% | 78 |
| 2022/06/24 | 1,592 | 1,603 | 1,589 | 1,603 | +9 | +0.6% | 35 |
| 2022/06/23 | 1,605 | 1,605 | 1,586 | 1,594 | -8 | -0.5% | 399 |
| 2022/06/22 | 1,603 | 1,603 | 1,590 | 1,602 | +2 | +0.1% | 147 |
| 2022/06/21 | 1,605 | 1,605 | 1,585 | 1,600 | +25 | +1.6% | 70 |
| 2022/06/20 | 1,600 | 1,605 | 1,557 | 1,575 | -25 | -1.6% | 772 |
| 2022/06/17 | 1,607 | 1,609 | 1,568 | 1,600 | -25 | -1.5% | 1,839 |
| 2022/06/16 | 1,642 | 1,642 | 1,605 | 1,625 | +3 | +0.2% | 277 |
| 2022/06/15 | 1,637 | 1,638 | 1,601 | 1,622 | -12 | -0.7% | 330 |
| 2022/06/14 | 1,649 | 1,649 | 1,610 | 1,634 | -35 | -2.1% | 479 |
| 2022/06/13 | 1,685 | 1,686 | 1,640 | 1,669 | -13 | -0.8% | 1,920 |
| 2022/06/10 | 1,650 | 1,682 | 1,650 | 1,682 | +2 | +0.1% | 377 |
| 2022/06/09 | 1,680 | 1,680 | 1,671 | 1,680 | ±0 | ±0% | 25 |
| 2022/06/08 | 1,680 | 1,680 | 1,660 | 1,680 | +20 | +1.2% | 306 |
| 2022/06/07 | 1,659 | 1,660 | 1,650 | 1,660 | +2 | +0.1% | 140 |
| 2022/06/06 | 1,658 | 1,658 | 1,640 | 1,658 | +8 | +0.5% | 101 |
| 2022/06/03 | 1,650 | 1,650 | 1,640 | 1,650 | ±0 | ±0% | 34 |
| 2022/06/02 | 1,642 | 1,650 | 1,633 | 1,650 | ±0 | ±0% | 151 |
| 2022/06/01 | 1,642 | 1,650 | 1,642 | 1,650 | +19 | +1.2% | 181 |
| 2022/05/31 | 1,642 | 1,642 | 1,631 | 1,631 | -10 | -0.6% | 9 |
| 2022/05/30 | 1,626 | 1,641 | 1,615 | 1,641 | +27 | +1.7% | 85 |
| 2022/05/27 | 1,606 | 1,650 | 1,606 | 1,614 | +6 | +0.4% | 176 |
| 2022/05/26 | 1,629 | 1,643 | 1,607 | 1,608 | +1 | +0.1% | 232 |
| 2022/05/25 | 1,606 | 1,607 | 1,606 | 1,607 | -26 | -1.6% | 163 |
| 2022/05/24 | 1,637 | 1,637 | 1,613 | 1,633 | -6 | -0.4% | 85 |
| 2022/05/23 | 1,607 | 1,640 | 1,607 | 1,639 | +39 | +2.4% | 59 |
751～
800
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
