2,404
-22 (-0.91%)
株価：2025/08/26 14:33
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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,409 | 1,409 | 1,404 | 1,404 | -5 | -0.4% | 20,001 |
| 2019/09/17 | 1,403 | 1,410 | 1,403 | 1,409 | +6 | +0.4% | 14 |
| 2019/09/13 | 1,395 | 1,403 | 1,395 | 1,403 | +10 | +0.7% | 51 |
| 2019/09/12 | 1,381 | 1,393 | 1,381 | 1,393 | +15 | +1.1% | 864 |
| 2019/09/11 | 1,358 | 1,378 | 1,358 | 1,378 | +20 | +1.5% | 67,022 |
| 2019/09/10 | 1,362 | 1,362 | 1,358 | 1,358 | +3 | +0.2% | 7 |
| 2019/09/09 | 1,347 | 1,356 | 1,347 | 1,355 | +10 | +0.7% | 245 |
| 2019/09/06 | 1,349 | 1,349 | 1,345 | 1,345 | -1 | -0.1% | 1,002 |
| 2019/09/05 | 1,330 | 1,348 | 1,329 | 1,346 | +28 | +2.1% | 155 |
| 2019/09/04 | 1,321 | 1,321 | 1,318 | 1,318 | -6 | -0.5% | 2 |
| 2019/09/03 | 1,322 | 1,326 | 1,322 | 1,324 | - | - | 15 |
| 2019/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/30 | 1,314 | 1,321 | 1,314 | 1,321 | +16 | +1.2% | 59 |
| 2019/08/29 | 1,305 | 1,305 | 1,305 | 1,305 | -3 | -0.2% | 1 |
| 2019/08/28 | 1,308 | 1,308 | 1,308 | 1,308 | +2 | +0.2% | 1 |
| 2019/08/27 | 1,294 | 1,306 | 1,294 | 1,306 | +13 | +1% | 31 |
| 2019/08/26 | 1,341 | 1,341 | 1,286 | 1,293 | - | - | 16,013 |
| 2019/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/22 | 1,311 | 1,312 | 1,311 | 1,311 | +1 | +0.1% | 77 |
| 2019/08/21 | 1,311 | 1,311 | 1,310 | 1,310 | - | - | 2 |
| 2019/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/19 | 1,306 | 1,306 | 1,306 | 1,306 | +2 | +0.2% | 1 |
| 2019/08/16 | 1,325 | 1,325 | 1,294 | 1,304 | +7 | +0.5% | 68 |
| 2019/08/15 | 1,288 | 1,297 | 1,286 | 1,297 | -16 | -1.2% | 32 |
| 2019/08/14 | 1,313 | 1,313 | 1,313 | 1,313 | - | - | 1 |
| 2019/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/09 | 1,319 | 1,319 | 1,319 | 1,319 | +9 | +0.7% | 2 |
| 2019/08/08 | 1,310 | 1,310 | 1,310 | 1,310 | +1 | +0.1% | 39 |
| 2019/08/07 | 1,292 | 1,311 | 1,292 | 1,309 | +17 | +1.3% | 44 |
| 2019/08/06 | 1,304 | 1,304 | 1,277 | 1,292 | -22 | -1.7% | 44 |
| 2019/08/05 | 1,365 | 1,365 | 1,304 | 1,314 | -21 | -1.6% | 60 |
| 2019/08/02 | 1,347 | 1,347 | 1,335 | 1,335 | -31 | -2.3% | 27 |
| 2019/08/01 | 1,382 | 1,382 | 1,360 | 1,366 | -2 | -0.1% | 223 |
| 2019/07/31 | 1,380 | 1,380 | 1,368 | 1,368 | -5 | -0.4% | 117 |
| 2019/07/30 | 1,400 | 1,400 | 1,373 | 1,373 | +1 | +0.1% | 5 |
| 2019/07/29 | 1,390 | 1,390 | 1,372 | 1,372 | +1 | +0.1% | 2 |
| 2019/07/26 | 1,362 | 1,372 | 1,362 | 1,371 | -4 | -0.3% | 657 |
| 2019/07/25 | 1,375 | 1,375 | 1,375 | 1,375 | +3 | +0.2% | 3 |
| 2019/07/24 | 1,369 | 1,372 | 1,369 | 1,372 | +3 | +0.2% | 3 |
| 2019/07/23 | 1,369 | 1,369 | 1,369 | 1,369 | +9 | +0.7% | 16 |
| 2019/07/22 | 1,360 | 1,360 | 1,360 | 1,360 | +12 | +0.9% | 7 |
| 2019/07/19 | 1,368 | 1,368 | 1,348 | 1,348 | +10 | +0.7% | 2 |
| 2019/07/18 | 1,361 | 1,361 | 1,338 | 1,338 | -28 | -2% | 226 |
| 2019/07/17 | 1,397 | 1,397 | 1,365 | 1,366 | -1 | -0.1% | 20 |
| 2019/07/16 | 1,393 | 1,393 | 1,367 | 1,367 | -8 | -0.6% | 12 |
| 2019/07/12 | 1,393 | 1,393 | 1,375 | 1,375 | - | - | 327 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 1,372 | 1,372 | 1,365 | 1,365 | -11 | -0.8% | 9 |
| 2019/07/09 | 1,376 | 1,376 | 1,376 | 1,376 | -4 | -0.3% | 16 |
| 2019/07/08 | 1,392 | 1,392 | 1,380 | 1,380 | -9 | -0.6% | 24 |
1451～
1500
件表示中 / 2912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
