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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,830 | 1,830 | 1,801 | 1,801 | +8 | +0.4% | 32 |
| 2021/10/29 | 1,793 | 1,793 | 1,793 | 1,793 | +10 | +0.6% | 1 |
| 2021/10/28 | 1,800 | 1,800 | 1,783 | 1,783 | -7 | -0.4% | 3 |
| 2021/10/27 | 1,813 | 1,813 | 1,783 | 1,790 | +3 | +0.2% | 119 |
| 2021/10/26 | 1,784 | 1,787 | 1,784 | 1,787 | +7 | +0.4% | 12 |
| 2021/10/25 | 1,801 | 1,801 | 1,780 | 1,780 | -21 | -1.2% | 5 |
| 2021/10/22 | 1,804 | 1,804 | 1,790 | 1,801 | +1 | +0.1% | 17 |
| 2021/10/21 | 1,824 | 1,824 | 1,800 | 1,800 | -22 | -1.2% | 380 |
| 2021/10/20 | 1,822 | 1,822 | 1,822 | 1,822 | +21 | +1.2% | 2 |
| 2021/10/19 | 1,832 | 1,832 | 1,801 | 1,801 | -36 | -2% | 10 |
| 2021/10/18 | 1,853 | 1,853 | 1,812 | 1,837 | +22 | +1.2% | 1,143 |
| 2021/10/15 | 1,817 | 1,817 | 1,815 | 1,815 | +35 | +2% | 6 |
| 2021/10/14 | 1,798 | 1,798 | 1,780 | 1,780 | +7 | +0.4% | 3 |
| 2021/10/13 | 1,798 | 1,798 | 1,771 | 1,773 | +2 | +0.1% | 173 |
| 2021/10/12 | 1,771 | 1,771 | 1,771 | 1,771 | - | - | 20 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 1,770 | 1,770 | 1,745 | 1,745 | -23 | -1.3% | 22 |
| 2021/10/07 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 1 |
| 2021/10/06 | 1,768 | 1,768 | 1,768 | 1,768 | +20 | +1.1% | 20 |
| 2021/10/05 | 1,751 | 1,751 | 1,748 | 1,748 | -25 | -1.4% | 25 |
| 2021/10/04 | 1,835 | 1,835 | 1,773 | 1,773 | -7 | -0.4% | 27 |
| 2021/10/01 | 1,868 | 1,868 | 1,780 | 1,780 | -61 | -3.3% | 89 |
| 2021/09/30 | 1,841 | 1,841 | 1,841 | 1,841 | +15 | +0.8% | 1 |
| 2021/09/29 | 1,876 | 1,876 | 1,818 | 1,826 | -12 | -0.7% | 50 |
| 2021/09/28 | 1,830 | 1,838 | 1,830 | 1,838 | +5 | +0.3% | 3 |
| 2021/09/27 | 1,876 | 1,876 | 1,833 | 1,833 | -29 | -1.6% | 30 |
| 2021/09/24 | 1,862 | 1,862 | 1,862 | 1,862 | +23 | +1.3% | 4 |
| 2021/09/22 | 1,839 | 1,839 | 1,839 | 1,839 | -15 | -0.8% | 4 |
| 2021/09/21 | 1,851 | 1,854 | 1,843 | 1,854 | -17 | -0.9% | 26 |
| 2021/09/17 | 1,886 | 1,886 | 1,871 | 1,871 | +21 | +1.1% | 8 |
| 2021/09/16 | 1,847 | 1,876 | 1,847 | 1,850 | -10 | -0.5% | 24 |
| 2021/09/15 | 1,855 | 1,860 | 1,855 | 1,860 | -16 | -0.9% | 10 |
| 2021/09/14 | 1,865 | 1,876 | 1,865 | 1,876 | +43 | +2.3% | 25 |
| 2021/09/13 | 1,842 | 1,847 | 1,833 | 1,833 | -17 | -0.9% | 43 |
| 2021/09/10 | 1,830 | 1,872 | 1,830 | 1,850 | +20 | +1.1% | 1,033 |
| 2021/09/09 | 1,848 | 1,848 | 1,813 | 1,830 | - | - | 80 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 1,823 | 1,850 | 1,823 | 1,849 | +27 | +1.5% | 31 |
| 2021/09/06 | 1,801 | 1,822 | 1,801 | 1,822 | +41 | +2.3% | 253 |
| 2021/09/03 | 1,730 | 1,781 | 1,728 | 1,781 | +51 | +2.9% | 133 |
| 2021/09/02 | 1,728 | 1,730 | 1,728 | 1,730 | +5 | +0.3% | 7 |
| 2021/09/01 | 1,765 | 1,765 | 1,725 | 1,725 | -16 | -0.9% | 31 |
| 2021/08/31 | 1,740 | 1,741 | 1,738 | 1,741 | +11 | +0.6% | 167 |
| 2021/08/30 | 1,727 | 1,730 | 1,727 | 1,730 | +3 | +0.2% | 7 |
| 2021/08/27 | 1,690 | 1,727 | 1,690 | 1,727 | -3 | -0.2% | 5 |
| 2021/08/26 | 1,712 | 1,730 | 1,712 | 1,730 | -7 | -0.4% | 31 |
| 2021/08/25 | 1,717 | 1,737 | 1,717 | 1,737 | - | - | 18 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 1,678 | 1,701 | 1,676 | 1,699 | -11 | -0.6% | 32 |
| 2021/08/20 | 1,702 | 1,710 | 1,630 | 1,710 | +12 | +0.7% | 229 |
751～
800
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
