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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,487 | 1,487 | 1,451 | 1,451 | -52 | -3.5% | 37 |
| 2017/12/05 | 1,497 | 1,510 | 1,492 | 1,503 | +6 | +0.4% | 54 |
| 2017/12/04 | 1,492 | 1,499 | 1,492 | 1,497 | -3 | -0.2% | 23 |
| 2017/12/01 | 1,477 | 1,500 | 1,477 | 1,500 | +50 | +3.4% | 9 |
| 2017/11/30 | 1,500 | 1,510 | 1,450 | 1,450 | -67 | -4.4% | 107 |
| 2017/11/29 | 1,436 | 1,517 | 1,436 | 1,517 | +82 | +5.7% | 605 |
| 2017/11/28 | 1,435 | 1,435 | 1,435 | 1,435 | ±0 | ±0% | 30 |
| 2017/11/27 | 1,429 | 1,435 | 1,428 | 1,435 | +10 | +0.7% | 28 |
| 2017/11/24 | 1,428 | 1,428 | 1,425 | 1,425 | -8 | -0.6% | 14 |
| 2017/11/22 | 1,433 | 1,433 | 1,433 | 1,433 | ±0 | ±0% | 1 |
| 2017/11/21 | 1,433 | 1,433 | 1,433 | 1,433 | - | - | 29 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 1,463 | 1,463 | 1,463 | 1,463 | +1 | +0.1% | 1 |
| 2017/11/16 | 1,462 | 1,462 | 1,462 | 1,462 | +10 | +0.7% | 1 |
| 2017/11/15 | 1,451 | 1,458 | 1,450 | 1,452 | -3 | -0.2% | 15 |
| 2017/11/14 | 1,462 | 1,465 | 1,455 | 1,455 | +13 | +0.9% | 59 |
| 2017/11/13 | 1,479 | 1,496 | 1,442 | 1,442 | -33 | -2.2% | 197 |
| 2017/11/10 | 1,481 | 1,499 | 1,450 | 1,475 | +24 | +1.7% | 288 |
| 2017/11/09 | 1,453 | 1,487 | 1,451 | 1,451 | ±0 | ±0% | 272 |
| 2017/11/08 | 1,451 | 1,451 | 1,451 | 1,451 | -16 | -1.1% | 4 |
| 2017/11/07 | 1,428 | 1,467 | 1,428 | 1,467 | +27 | +1.9% | 52 |
| 2017/11/06 | 1,426 | 1,440 | 1,415 | 1,440 | +29 | +2.1% | 76 |
| 2017/11/02 | 1,411 | 1,411 | 1,411 | 1,411 | -8 | -0.6% | 1 |
| 2017/11/01 | 1,407 | 1,419 | 1,407 | 1,419 | +14 | +1% | 10 |
| 2017/10/31 | 1,402 | 1,405 | 1,400 | 1,405 | -5 | -0.4% | 88 |
| 2017/10/30 | 1,422 | 1,422 | 1,410 | 1,410 | -10 | -0.7% | 26 |
| 2017/10/27 | 1,411 | 1,438 | 1,411 | 1,420 | +9 | +0.6% | 156 |
| 2017/10/26 | 1,444 | 1,444 | 1,403 | 1,411 | -33 | -2.3% | 118 |
| 2017/10/25 | 1,469 | 1,472 | 1,444 | 1,444 | -25 | -1.7% | 2,113 |
| 2017/10/24 | 1,368 | 1,473 | 1,368 | 1,469 | +109 | +8% | 3,539 |
| 2017/10/23 | 1,350 | 1,365 | 1,323 | 1,360 | +10 | +0.7% | 15,112 |
| 2017/10/20 | 1,346 | 1,350 | 1,315 | 1,350 | +4 | +0.3% | 1,775 |
| 2017/10/19 | 1,350 | 1,350 | 1,317 | 1,346 | +23 | +1.7% | 923 |
| 2017/10/18 | 1,323 | 1,323 | 1,323 | 1,323 | +7 | +0.5% | 1 |
| 2017/10/17 | 1,316 | 1,317 | 1,316 | 1,316 | -24 | -1.8% | 1,652 |
| 2017/10/16 | 1,325 | 1,350 | 1,316 | 1,340 | +25 | +1.9% | 1,142 |
| 2017/10/13 | 1,340 | 1,340 | 1,314 | 1,315 | -18 | -1.4% | 324 |
| 2017/10/12 | 1,341 | 1,341 | 1,333 | 1,333 | - | - | 44 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 1,311 | 1,319 | 1,311 | 1,315 | +13 | +1% | 74 |
| 2017/10/06 | 1,311 | 1,315 | 1,302 | 1,302 | - | - | 23 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,312 | 1,316 | 1,311 | 1,316 | +1 | +0.1% | 4 |
| 2017/10/03 | 1,310 | 1,315 | 1,310 | 1,315 | +5 | +0.4% | 3 |
| 2017/10/02 | 1,307 | 1,310 | 1,307 | 1,310 | - | - | 23 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 1,307 | 1,307 | 1,307 | 1,307 | ±0 | ±0% | 5 |
| 2017/09/27 | 1,307 | 1,307 | 1,307 | 1,307 | ±0 | ±0% | 1 |
| 2017/09/26 | 1,312 | 1,312 | 1,306 | 1,307 | ±0 | ±0% | 14 |
| 2017/09/25 | 1,304 | 1,308 | 1,304 | 1,307 | +4 | +0.3% | 4 |
1701～
1750
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
