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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,471 | 1,486 | 1,471 | 1,486 | +15 | +1% | 47 |
| 2018/09/03 | 1,495 | 1,495 | 1,471 | 1,471 | -24 | -1.6% | 9 |
| 2018/08/31 | 1,501 | 1,501 | 1,493 | 1,495 | -6 | -0.4% | 11 |
| 2018/08/30 | 1,499 | 1,501 | 1,499 | 1,501 | +2 | +0.1% | 3 |
| 2018/08/29 | 1,505 | 1,505 | 1,499 | 1,499 | +4 | +0.3% | 3 |
| 2018/08/28 | 1,500 | 1,500 | 1,495 | 1,495 | +14 | +0.9% | 8 |
| 2018/08/27 | 1,495 | 1,495 | 1,481 | 1,481 | +7 | +0.5% | 3 |
| 2018/08/24 | 1,466 | 1,474 | 1,466 | 1,474 | +8 | +0.5% | 111 |
| 2018/08/23 | 1,466 | 1,466 | 1,466 | 1,466 | +3 | +0.2% | 1 |
| 2018/08/22 | 1,481 | 1,481 | 1,452 | 1,463 | +1 | +0.1% | 4 |
| 2018/08/21 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 2 |
| 2018/08/20 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 3 |
| 2018/08/17 | 1,482 | 1,482 | 1,460 | 1,462 | +5 | +0.3% | 21 |
| 2018/08/16 | 1,452 | 1,457 | 1,444 | 1,457 | -10 | -0.7% | 750 |
| 2018/08/15 | 1,480 | 1,480 | 1,467 | 1,467 | +4 | +0.3% | 9 |
| 2018/08/14 | 1,483 | 1,483 | 1,463 | 1,463 | +10 | +0.7% | 2 |
| 2018/08/13 | 1,510 | 1,510 | 1,453 | 1,453 | -37 | -2.5% | 3,322 |
| 2018/08/10 | 1,520 | 1,520 | 1,490 | 1,490 | -9 | -0.6% | 109 |
| 2018/08/09 | 1,520 | 1,520 | 1,499 | 1,499 | -5 | -0.3% | 14 |
| 2018/08/08 | 1,517 | 1,517 | 1,504 | 1,504 | -3 | -0.2% | 4 |
| 2018/08/07 | 1,518 | 1,518 | 1,500 | 1,507 | +12 | +0.8% | 3,002 |
| 2018/08/06 | 1,542 | 1,542 | 1,495 | 1,495 | -8 | -0.5% | 545 |
| 2018/08/03 | 1,530 | 1,530 | 1,502 | 1,503 | -8 | -0.5% | 19 |
| 2018/08/02 | 1,522 | 1,522 | 1,510 | 1,511 | -11 | -0.7% | 25 |
| 2018/08/01 | 1,519 | 1,522 | 1,519 | 1,522 | +22 | +1.5% | 46 |
| 2018/07/31 | 1,521 | 1,521 | 1,500 | 1,500 | -21 | -1.4% | 5 |
| 2018/07/30 | 1,511 | 1,522 | 1,511 | 1,521 | -10 | -0.7% | 27 |
| 2018/07/27 | 1,523 | 1,531 | 1,523 | 1,531 | +8 | +0.5% | 25 |
| 2018/07/26 | 1,511 | 1,524 | 1,511 | 1,523 | +12 | +0.8% | 16 |
| 2018/07/25 | 1,523 | 1,523 | 1,511 | 1,511 | +5 | +0.3% | 5 |
| 2018/07/24 | 1,524 | 1,524 | 1,501 | 1,506 | +8 | +0.5% | 18 |
| 2018/07/23 | 1,518 | 1,519 | 1,497 | 1,498 | -5 | -0.3% | 43 |
| 2018/07/20 | 1,517 | 1,517 | 1,503 | 1,503 | -14 | -0.9% | 5 |
| 2018/07/19 | 1,522 | 1,522 | 1,516 | 1,517 | -5 | -0.3% | 15 |
| 2018/07/18 | 1,522 | 1,522 | 1,522 | 1,522 | +8 | +0.5% | 4 |
| 2018/07/17 | 1,500 | 1,514 | 1,500 | 1,514 | +14 | +0.9% | 66 |
| 2018/07/13 | 1,499 | 1,500 | 1,491 | 1,500 | +23 | +1.6% | 6 |
| 2018/07/12 | 1,477 | 1,477 | 1,477 | 1,477 | +9 | +0.6% | 5 |
| 2018/07/11 | 1,499 | 1,499 | 1,468 | 1,468 | -32 | -2.1% | 20 |
| 2018/07/10 | 1,498 | 1,500 | 1,492 | 1,500 | +24 | +1.6% | 6 |
| 2018/07/09 | 1,474 | 1,476 | 1,473 | 1,476 | +8 | +0.5% | 7 |
| 2018/07/06 | 1,467 | 1,468 | 1,457 | 1,468 | +18 | +1.2% | 4 |
| 2018/07/05 | 1,495 | 1,495 | 1,450 | 1,450 | -29 | -2% | 25 |
| 2018/07/04 | 1,479 | 1,479 | 1,479 | 1,479 | -18 | -1.2% | 7 |
| 2018/07/03 | 1,475 | 1,497 | 1,460 | 1,497 | +22 | +1.5% | 60 |
| 2018/07/02 | 1,510 | 1,510 | 1,475 | 1,475 | -25 | -1.7% | 117 |
| 2018/06/29 | 1,515 | 1,515 | 1,497 | 1,500 | ±0 | ±0% | 6 |
| 2018/06/28 | 1,520 | 1,520 | 1,498 | 1,500 | -7 | -0.5% | 47 |
| 2018/06/27 | 1,506 | 1,507 | 1,506 | 1,507 | +1 | +0.1% | 3 |
| 2018/06/26 | 1,495 | 1,506 | 1,487 | 1,506 | -4 | -0.3% | 701 |
1701～
1750
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
