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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 9 |
| 2019/02/04 | 1,357 | 1,370 | 1,357 | 1,370 | +13 | +1% | 10 |
| 2019/02/01 | 1,369 | 1,369 | 1,357 | 1,357 | - | - | 7 |
| 2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/30 | 1,369 | 1,369 | 1,342 | 1,344 | +1 | +0.1% | 733 |
| 2019/01/29 | 1,357 | 1,357 | 1,334 | 1,343 | -3 | -0.2% | 35 |
| 2019/01/28 | 1,355 | 1,355 | 1,346 | 1,346 | -9 | -0.7% | 15 |
| 2019/01/25 | 1,347 | 1,355 | 1,347 | 1,355 | +16 | +1.2% | 8 |
| 2019/01/24 | 1,350 | 1,350 | 1,330 | 1,339 | -5 | -0.4% | 56 |
| 2019/01/23 | 1,360 | 1,360 | 1,335 | 1,344 | -6 | -0.4% | 28 |
| 2019/01/22 | 1,351 | 1,356 | 1,350 | 1,350 | -7 | -0.5% | 254 |
| 2019/01/21 | 1,352 | 1,360 | 1,352 | 1,357 | +7 | +0.5% | 11 |
| 2019/01/18 | 1,343 | 1,350 | 1,343 | 1,350 | +17 | +1.3% | 15 |
| 2019/01/17 | 1,344 | 1,344 | 1,333 | 1,333 | -1 | -0.1% | 5 |
| 2019/01/16 | 1,343 | 1,343 | 1,334 | 1,334 | ±0 | ±0% | 13 |
| 2019/01/15 | 1,336 | 1,336 | 1,314 | 1,334 | +10 | +0.8% | 68 |
| 2019/01/11 | 1,336 | 1,336 | 1,324 | 1,324 | +6 | +0.5% | 3 |
| 2019/01/10 | 1,335 | 1,335 | 1,318 | 1,318 | -15 | -1.1% | 23 |
| 2019/01/09 | 1,323 | 1,333 | 1,323 | 1,333 | +14 | +1.1% | 20 |
| 2019/01/08 | 1,325 | 1,325 | 1,311 | 1,319 | +10 | +0.8% | 24 |
| 2019/01/07 | 1,301 | 1,313 | 1,301 | 1,309 | +43 | +3.4% | 42 |
| 2019/01/04 | 1,300 | 1,300 | 1,266 | 1,266 | -48 | -3.7% | 22 |
| 2018/12/28 | 1,314 | 1,314 | 1,314 | 1,314 | +1 | +0.1% | 3 |
| 2018/12/27 | 1,307 | 1,313 | 1,301 | 1,313 | +78 | +6.3% | 82 |
| 2018/12/26 | 1,234 | 1,254 | 1,234 | 1,235 | +4 | +0.3% | 33 |
| 2018/12/25 | 1,267 | 1,268 | 1,231 | 1,231 | -62 | -4.8% | 1,217 |
| 2018/12/21 | 1,338 | 1,338 | 1,291 | 1,293 | -25 | -1.9% | 73 |
| 2018/12/20 | 1,391 | 1,391 | 1,318 | 1,318 | -43 | -3.2% | 2,359 |
| 2018/12/19 | 1,366 | 1,366 | 1,350 | 1,361 | -2 | -0.1% | 51 |
| 2018/12/18 | 1,385 | 1,385 | 1,363 | 1,363 | -32 | -2.3% | 65 |
| 2018/12/17 | 1,418 | 1,418 | 1,387 | 1,395 | +7 | +0.5% | 4 |
| 2018/12/14 | 1,423 | 1,423 | 1,388 | 1,388 | -19 | -1.4% | 32 |
| 2018/12/13 | 1,423 | 1,423 | 1,407 | 1,407 | +10 | +0.7% | 2 |
| 2018/12/12 | 1,395 | 1,399 | 1,395 | 1,397 | +26 | +1.9% | 13 |
| 2018/12/11 | 1,412 | 1,412 | 1,371 | 1,371 | -11 | -0.8% | 38 |
| 2018/12/10 | 1,410 | 1,410 | 1,380 | 1,382 | -30 | -2.1% | 17,043 |
| 2018/12/07 | 1,411 | 1,412 | 1,406 | 1,412 | +20 | +1.4% | 22 |
| 2018/12/06 | 1,431 | 1,431 | 1,392 | 1,392 | -35 | -2.5% | 57 |
| 2018/12/05 | 1,430 | 1,431 | 1,416 | 1,427 | -19 | -1.3% | 74 |
| 2018/12/04 | 1,473 | 1,473 | 1,446 | 1,446 | -25 | -1.7% | 16 |
| 2018/12/03 | 1,425 | 1,473 | 1,425 | 1,471 | +23 | +1.6% | 40 |
| 2018/11/30 | 1,449 | 1,449 | 1,446 | 1,448 | +1 | +0.1% | 8 |
| 2018/11/29 | 1,450 | 1,450 | 1,447 | 1,447 | +11 | +0.8% | 15 |
| 2018/11/28 | 1,432 | 1,436 | 1,430 | 1,436 | +12 | +0.8% | 31 |
| 2018/11/27 | 1,430 | 1,430 | 1,422 | 1,424 | +10 | +0.7% | 312 |
| 2018/11/26 | 1,436 | 1,436 | 1,411 | 1,414 | +8 | +0.6% | 11 |
| 2018/11/22 | 1,432 | 1,432 | 1,402 | 1,406 | +4 | +0.3% | 20 |
| 2018/11/21 | 1,435 | 1,435 | 1,386 | 1,402 | -5 | -0.4% | 40 |
| 2018/11/20 | 1,421 | 1,421 | 1,407 | 1,407 | -6 | -0.4% | 20 |
| 2018/11/19 | 1,421 | 1,421 | 1,411 | 1,413 | +6 | +0.4% | 12 |
1601～
1650
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
