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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,014 | 2,060 | 2,014 | 2,059 | -5 | -0.2% | 352 |
| 2024/09/06 | 2,091 | 2,091 | 2,064 | 2,064 | -26 | -1.2% | 62 |
| 2024/09/05 | 2,110 | 2,116 | 2,090 | 2,090 | -30 | -1.4% | 68 |
| 2024/09/04 | 2,180 | 2,180 | 2,120 | 2,120 | -67 | -3.1% | 43 |
| 2024/09/03 | 2,181 | 2,187 | 2,181 | 2,187 | +11 | +0.5% | 3 |
| 2024/09/02 | 2,180 | 2,180 | 2,176 | 2,176 | +12 | +0.6% | 146 |
| 2024/08/30 | 2,177 | 2,177 | 2,163 | 2,164 | +16 | +0.7% | 39 |
| 2024/08/29 | 2,147 | 2,148 | 2,147 | 2,148 | +2 | +0.1% | 50 |
| 2024/08/28 | 2,176 | 2,176 | 2,141 | 2,146 | -31 | -1.4% | 160 |
| 2024/08/27 | 2,141 | 2,177 | 2,141 | 2,177 | +33 | +1.5% | 97 |
| 2024/08/26 | 2,146 | 2,146 | 2,144 | 2,144 | -1 | ±0% | 5 |
| 2024/08/23 | 2,132 | 2,146 | 2,132 | 2,145 | +15 | +0.7% | 22 |
| 2024/08/22 | 2,123 | 2,130 | 2,123 | 2,130 | +8 | +0.4% | 4 |
| 2024/08/21 | 2,130 | 2,130 | 2,122 | 2,122 | -9 | -0.4% | 24 |
| 2024/08/20 | 2,112 | 2,131 | 2,112 | 2,131 | +18 | +0.9% | 9 |
| 2024/08/19 | 2,130 | 2,146 | 2,113 | 2,113 | -17 | -0.8% | 35 |
| 2024/08/16 | 2,069 | 2,145 | 2,069 | 2,130 | +62 | +3% | 277 |
| 2024/08/15 | 2,070 | 2,079 | 2,068 | 2,068 | -1 | ±0% | 225 |
| 2024/08/14 | 2,046 | 2,069 | 2,046 | 2,069 | +37 | +1.8% | 67 |
| 2024/08/13 | 2,000 | 2,032 | 2,000 | 2,032 | +42 | +2.1% | 243 |
| 2024/08/09 | 2,040 | 2,040 | 1,990 | 1,990 | -9 | -0.5% | 21 |
| 2024/08/08 | 2,030 | 2,030 | 1,998 | 1,999 | -16 | -0.8% | 26 |
| 2024/08/07 | 1,966 | 2,029 | 1,955 | 2,015 | +89 | +4.6% | 156 |
| 2024/08/06 | 1,910 | 1,979 | 1,880 | 1,926 | +51 | +2.7% | 898 |
| 2024/08/05 | 2,041 | 2,041 | 1,875 | 1,875 | -174 | -8.5% | 1,030 |
| 2024/08/02 | 2,135 | 2,135 | 2,039 | 2,049 | -103 | -4.8% | 264 |
| 2024/08/01 | 2,230 | 2,230 | 2,140 | 2,152 | -55 | -2.5% | 69 |
| 2024/07/31 | 2,202 | 2,207 | 2,180 | 2,207 | +18 | +0.8% | 29 |
| 2024/07/30 | 2,190 | 2,190 | 2,189 | 2,189 | -21 | -1% | 8 |
| 2024/07/29 | 2,180 | 2,210 | 2,180 | 2,210 | +60 | +2.8% | 25 |
| 2024/07/26 | 2,180 | 2,180 | 2,150 | 2,150 | -10 | -0.5% | 36 |
| 2024/07/25 | 2,197 | 2,197 | 2,152 | 2,160 | -60 | -2.7% | 358 |
| 2024/07/24 | 2,251 | 2,251 | 2,220 | 2,220 | -28 | -1.2% | 40 |
| 2024/07/23 | 2,213 | 2,254 | 2,213 | 2,248 | +8 | +0.4% | 1,205 |
| 2024/07/22 | 2,280 | 2,280 | 2,240 | 2,240 | -27 | -1.2% | 55 |
| 2024/07/19 | 2,300 | 2,300 | 2,259 | 2,267 | -11 | -0.5% | 59 |
| 2024/07/18 | 2,339 | 2,339 | 2,278 | 2,278 | -35 | -1.5% | 541 |
| 2024/07/17 | 2,323 | 2,323 | 2,304 | 2,313 | +1 | ±0% | 106 |
| 2024/07/16 | 2,340 | 2,340 | 2,312 | 2,312 | -23 | -1% | 181 |
| 2024/07/12 | 2,338 | 2,339 | 2,335 | 2,335 | -7 | -0.3% | 9 |
| 2024/07/11 | 2,340 | 2,342 | 2,325 | 2,342 | +39 | +1.7% | 213 |
| 2024/07/10 | 2,282 | 2,303 | 2,282 | 2,303 | -5 | -0.2% | 29 |
| 2024/07/09 | 2,300 | 2,308 | 2,271 | 2,308 | +9 | +0.4% | 219 |
| 2024/07/08 | 2,331 | 2,331 | 2,278 | 2,299 | +18 | +0.8% | 100 |
| 2024/07/05 | 2,278 | 2,328 | 2,275 | 2,281 | -36 | -1.6% | 334 |
| 2024/07/04 | 2,305 | 2,320 | 2,305 | 2,317 | +27 | +1.2% | 240 |
| 2024/07/03 | 2,255 | 2,290 | 2,255 | 2,290 | +36 | +1.6% | 832 |
| 2024/07/02 | 2,279 | 2,280 | 2,254 | 2,254 | -1 | ±0% | 52 |
| 2024/07/01 | 2,269 | 2,270 | 2,255 | 2,255 | -5 | -0.2% | 12 |
| 2024/06/28 | 2,221 | 2,260 | 2,221 | 2,260 | +16 | +0.7% | 109 |
51～
100
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
