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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,430 | 1,430 | 1,407 | 1,407 | -8 | -0.6% | 22 |
| 2018/11/15 | 1,431 | 1,431 | 1,413 | 1,415 | -4 | -0.3% | 295 |
| 2018/11/14 | 1,430 | 1,430 | 1,419 | 1,419 | +5 | +0.4% | 9 |
| 2018/11/13 | 1,448 | 1,448 | 1,400 | 1,414 | -32 | -2.2% | 407 |
| 2018/11/12 | 1,446 | 1,446 | 1,437 | 1,446 | ±0 | ±0% | 45 |
| 2018/11/09 | 1,459 | 1,459 | 1,444 | 1,446 | -7 | -0.5% | 12 |
| 2018/11/08 | 1,449 | 1,456 | 1,449 | 1,453 | +29 | +2% | 40 |
| 2018/11/07 | 1,431 | 1,448 | 1,424 | 1,424 | -7 | -0.5% | 35 |
| 2018/11/06 | 1,436 | 1,436 | 1,424 | 1,431 | -5 | -0.3% | 7 |
| 2018/11/05 | 1,436 | 1,436 | 1,436 | 1,436 | +2 | +0.1% | 3 |
| 2018/11/02 | 1,413 | 1,434 | 1,413 | 1,434 | +21 | +1.5% | 16 |
| 2018/11/01 | 1,422 | 1,422 | 1,410 | 1,413 | -5 | -0.4% | 13 |
| 2018/10/31 | 1,403 | 1,418 | 1,403 | 1,418 | +20 | +1.4% | 31 |
| 2018/10/30 | 1,395 | 1,398 | 1,375 | 1,398 | +23 | +1.7% | 16 |
| 2018/10/29 | 1,380 | 1,382 | 1,375 | 1,375 | -4 | -0.3% | 70 |
| 2018/10/26 | 1,386 | 1,392 | 1,370 | 1,379 | -5 | -0.4% | 166 |
| 2018/10/25 | 1,432 | 1,432 | 1,384 | 1,384 | -48 | -3.4% | 304 |
| 2018/10/24 | 1,453 | 1,453 | 1,420 | 1,432 | +4 | +0.3% | 392 |
| 2018/10/23 | 1,487 | 1,487 | 1,428 | 1,428 | -39 | -2.7% | 109 |
| 2018/10/22 | 1,486 | 1,486 | 1,448 | 1,467 | +11 | +0.8% | 8 |
| 2018/10/19 | 1,486 | 1,487 | 1,456 | 1,456 | -20 | -1.4% | 13 |
| 2018/10/18 | 1,483 | 1,483 | 1,476 | 1,476 | -7 | -0.5% | 7 |
| 2018/10/17 | 1,495 | 1,500 | 1,481 | 1,483 | +30 | +2.1% | 32 |
| 2018/10/16 | 1,487 | 1,487 | 1,450 | 1,453 | -5 | -0.3% | 10,015 |
| 2018/10/15 | 1,504 | 1,504 | 1,455 | 1,458 | -16 | -1.1% | 123 |
| 2018/10/12 | 1,458 | 1,474 | 1,458 | 1,474 | +1 | +0.1% | 20,130 |
| 2018/10/11 | 1,520 | 1,520 | 1,470 | 1,473 | -47 | -3.1% | 40,044 |
| 2018/10/10 | 1,523 | 1,528 | 1,520 | 1,520 | -3 | -0.2% | 9 |
| 2018/10/09 | 1,570 | 1,570 | 1,523 | 1,523 | -32 | -2.1% | 90 |
| 2018/10/05 | 1,565 | 1,565 | 1,552 | 1,555 | -10 | -0.6% | 8 |
| 2018/10/04 | 1,597 | 1,597 | 1,565 | 1,565 | -2 | -0.1% | 7 |
| 2018/10/03 | 1,585 | 1,585 | 1,567 | 1,567 | -18 | -1.1% | 10 |
| 2018/10/02 | 1,584 | 1,600 | 1,584 | 1,585 | +1 | +0.1% | 12 |
| 2018/10/01 | 1,581 | 1,585 | 1,575 | 1,584 | +3 | +0.2% | 17 |
| 2018/09/28 | 1,571 | 1,581 | 1,571 | 1,581 | +10 | +0.6% | 2 |
| 2018/09/27 | 1,579 | 1,580 | 1,570 | 1,571 | -9 | -0.6% | 7 |
| 2018/09/26 | 1,567 | 1,580 | 1,567 | 1,580 | +13 | +0.8% | 32 |
| 2018/09/25 | 1,553 | 1,567 | 1,553 | 1,567 | +14 | +0.9% | 23 |
| 2018/09/21 | 1,535 | 1,553 | 1,535 | 1,553 | +18 | +1.2% | 70 |
| 2018/09/20 | 1,543 | 1,543 | 1,535 | 1,535 | -7 | -0.5% | 4 |
| 2018/09/19 | 1,520 | 1,543 | 1,520 | 1,542 | +22 | +1.4% | 130,091 |
| 2018/09/18 | 1,487 | 1,520 | 1,487 | 1,520 | +33 | +2.2% | 38 |
| 2018/09/14 | 1,477 | 1,491 | 1,477 | 1,487 | +11 | +0.7% | 19 |
| 2018/09/13 | 1,479 | 1,480 | 1,476 | 1,476 | +20 | +1.4% | 84 |
| 2018/09/12 | 1,466 | 1,466 | 1,455 | 1,456 | -10 | -0.7% | 28 |
| 2018/09/11 | 1,460 | 1,466 | 1,459 | 1,466 | +7 | +0.5% | 90 |
| 2018/09/10 | 1,450 | 1,459 | 1,443 | 1,459 | +9 | +0.6% | 6 |
| 2018/09/07 | 1,483 | 1,483 | 1,445 | 1,450 | -12 | -0.8% | 10,100 |
| 2018/09/06 | 1,489 | 1,489 | 1,461 | 1,462 | -9 | -0.6% | 15,190 |
| 2018/09/05 | 1,480 | 1,480 | 1,469 | 1,471 | -15 | -1% | 20,252 |
1651～
1700
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
