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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,394 | 1,394 | 1,389 | 1,389 | +2 | +0.1% | 6 |
| 2019/07/04 | 1,413 | 1,413 | 1,387 | 1,387 | -26 | -1.8% | 32 |
| 2019/07/03 | 1,413 | 1,413 | 1,413 | 1,413 | +13 | +0.9% | 3 |
| 2019/07/02 | 1,399 | 1,401 | 1,399 | 1,400 | +1 | +0.1% | 55 |
| 2019/07/01 | 1,368 | 1,399 | 1,368 | 1,399 | - | - | 82 |
| 2019/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/27 | 1,373 | 1,373 | 1,359 | 1,359 | ±0 | ±0% | 11 |
| 2019/06/26 | 1,375 | 1,375 | 1,359 | 1,359 | -4 | -0.3% | 40 |
| 2019/06/25 | 1,360 | 1,363 | 1,360 | 1,363 | +2 | +0.1% | 5 |
| 2019/06/24 | 1,370 | 1,370 | 1,361 | 1,361 | -6 | -0.4% | 21 |
| 2019/06/21 | 1,389 | 1,389 | 1,365 | 1,367 | -9 | -0.7% | 69 |
| 2019/06/20 | 1,389 | 1,389 | 1,376 | 1,376 | +5 | +0.4% | 7 |
| 2019/06/19 | 1,363 | 1,372 | 1,363 | 1,371 | +21 | +1.6% | 12 |
| 2019/06/18 | 1,369 | 1,369 | 1,350 | 1,350 | -12 | -0.9% | 53 |
| 2019/06/17 | 1,370 | 1,370 | 1,362 | 1,362 | -1 | -0.1% | 3 |
| 2019/06/14 | 1,362 | 1,363 | 1,362 | 1,363 | +8 | +0.6% | 18 |
| 2019/06/13 | 1,374 | 1,374 | 1,355 | 1,355 | -19 | -1.4% | 36 |
| 2019/06/12 | 1,385 | 1,385 | 1,372 | 1,374 | -1 | -0.1% | 36 |
| 2019/06/11 | 1,375 | 1,375 | 1,372 | 1,375 | +4 | +0.3% | 8 |
| 2019/06/10 | 1,353 | 1,371 | 1,353 | 1,371 | +22 | +1.6% | 50 |
| 2019/06/07 | 1,353 | 1,353 | 1,348 | 1,349 | +1 | +0.1% | 4 |
| 2019/06/06 | 1,350 | 1,350 | 1,348 | 1,348 | +28 | +2.1% | 3,470 |
| 2019/06/05 | 1,320 | 1,320 | 1,320 | 1,320 | +5 | +0.4% | 1 |
| 2019/06/04 | 1,323 | 1,323 | 1,315 | 1,315 | -7 | -0.5% | 21 |
| 2019/06/03 | 1,353 | 1,353 | 1,318 | 1,322 | -13 | -1% | 84 |
| 2019/05/31 | 1,371 | 1,371 | 1,334 | 1,335 | -16 | -1.2% | 92 |
| 2019/05/30 | 1,371 | 1,371 | 1,345 | 1,351 | -6 | -0.4% | 109 |
| 2019/05/29 | 1,367 | 1,367 | 1,357 | 1,357 | -10 | -0.7% | 1,203 |
| 2019/05/28 | 1,373 | 1,373 | 1,367 | 1,367 | +6 | +0.4% | 3 |
| 2019/05/27 | 1,371 | 1,371 | 1,361 | 1,361 | +3 | +0.2% | 7 |
| 2019/05/24 | 1,360 | 1,360 | 1,348 | 1,358 | -2 | -0.1% | 24 |
| 2019/05/23 | 1,370 | 1,370 | 1,360 | 1,360 | -8 | -0.6% | 10 |
| 2019/05/22 | 1,413 | 1,413 | 1,368 | 1,368 | -19 | -1.4% | 106 |
| 2019/05/21 | 1,387 | 1,387 | 1,387 | 1,387 | +16 | +1.2% | 2 |
| 2019/05/20 | 1,379 | 1,379 | 1,371 | 1,371 | -3 | -0.2% | 16 |
| 2019/05/17 | 1,377 | 1,377 | 1,374 | 1,374 | +19 | +1.4% | 2 |
| 2019/05/16 | 1,376 | 1,376 | 1,353 | 1,355 | -7 | -0.5% | 33 |
| 2019/05/15 | 1,369 | 1,369 | 1,347 | 1,362 | +23 | +1.7% | 4 |
| 2019/05/14 | 1,377 | 1,377 | 1,334 | 1,339 | -22 | -1.6% | 18 |
| 2019/05/13 | 1,360 | 1,365 | 1,354 | 1,361 | -2 | -0.1% | 8 |
| 2019/05/10 | 1,373 | 1,373 | 1,360 | 1,363 | -5 | -0.4% | 15 |
| 2019/05/09 | 1,401 | 1,401 | 1,365 | 1,368 | -14 | -1% | 20 |
| 2019/05/08 | 1,395 | 1,395 | 1,382 | 1,382 | -25 | -1.8% | 11 |
| 2019/05/07 | 1,427 | 1,427 | 1,407 | 1,407 | -11 | -0.8% | 7 |
| 2019/04/26 | 1,419 | 1,419 | 1,415 | 1,418 | -9 | -0.6% | 4 |
| 2019/04/25 | 1,421 | 1,427 | 1,421 | 1,427 | +6 | +0.4% | 4 |
| 2019/04/24 | 1,433 | 1,440 | 1,421 | 1,421 | -4 | -0.3% | 5 |
| 2019/04/23 | 1,431 | 1,431 | 1,421 | 1,425 | +4 | +0.3% | 3 |
| 2019/04/22 | 1,433 | 1,433 | 1,419 | 1,421 | -3 | -0.2% | 5 |
| 2019/04/19 | 1,428 | 1,430 | 1,424 | 1,424 | -4 | -0.3% | 6 |
1501～
1550
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
