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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,510 | 1,515 | 1,509 | 1,510 | ±0 | ±0% | 81 |
| 2018/06/22 | 1,529 | 1,529 | 1,509 | 1,510 | -15 | -1% | 11 |
| 2018/06/21 | 1,529 | 1,529 | 1,523 | 1,525 | +10 | +0.7% | 13 |
| 2018/06/20 | 1,529 | 1,529 | 1,503 | 1,515 | -5 | -0.3% | 14 |
| 2018/06/19 | 1,552 | 1,552 | 1,520 | 1,520 | -21 | -1.4% | 11 |
| 2018/06/18 | 1,550 | 1,550 | 1,540 | 1,541 | -9 | -0.6% | 12 |
| 2018/06/15 | 1,547 | 1,550 | 1,547 | 1,550 | +3 | +0.2% | 2 |
| 2018/06/14 | 1,560 | 1,560 | 1,547 | 1,547 | -13 | -0.8% | 6 |
| 2018/06/13 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 284 |
| 2018/06/12 | 1,550 | 1,554 | 1,550 | 1,550 | ±0 | ±0% | 5 |
| 2018/06/11 | 1,548 | 1,550 | 1,530 | 1,550 | +2 | +0.1% | 22 |
| 2018/06/08 | 1,548 | 1,550 | 1,548 | 1,548 | ±0 | ±0% | 14 |
| 2018/06/07 | 1,545 | 1,548 | 1,545 | 1,548 | +8 | +0.5% | 30 |
| 2018/06/06 | 1,539 | 1,540 | 1,539 | 1,540 | +1 | +0.1% | 4 |
| 2018/06/05 | 1,539 | 1,539 | 1,539 | 1,539 | +5 | +0.3% | 5 |
| 2018/06/04 | 1,542 | 1,542 | 1,533 | 1,534 | +18 | +1.2% | 18 |
| 2018/06/01 | 1,515 | 1,518 | 1,512 | 1,516 | +1 | +0.1% | 7 |
| 2018/05/31 | 1,542 | 1,542 | 1,512 | 1,515 | +13 | +0.9% | 19 |
| 2018/05/30 | 1,537 | 1,537 | 1,500 | 1,502 | -18 | -1.2% | 30 |
| 2018/05/29 | 1,532 | 1,532 | 1,520 | 1,520 | -7 | -0.5% | 48 |
| 2018/05/28 | 1,535 | 1,535 | 1,527 | 1,527 | -8 | -0.5% | 661 |
| 2018/05/25 | 1,526 | 1,535 | 1,526 | 1,535 | ±0 | ±0% | 10,011 |
| 2018/05/24 | 1,550 | 1,550 | 1,535 | 1,535 | -15 | -1% | 10,030 |
| 2018/05/23 | 1,563 | 1,564 | 1,550 | 1,550 | -13 | -0.8% | 42 |
| 2018/05/22 | 1,599 | 1,599 | 1,563 | 1,563 | -5 | -0.3% | 104 |
| 2018/05/21 | 1,570 | 1,570 | 1,568 | 1,568 | +4 | +0.3% | 382 |
| 2018/05/18 | 1,562 | 1,564 | 1,562 | 1,564 | +2 | +0.1% | 2 |
| 2018/05/17 | 1,559 | 1,562 | 1,559 | 1,562 | +7 | +0.5% | 11 |
| 2018/05/16 | 1,566 | 1,566 | 1,555 | 1,555 | -5 | -0.3% | 23 |
| 2018/05/15 | 1,555 | 1,562 | 1,555 | 1,560 | +5 | +0.3% | 4,174 |
| 2018/05/14 | 1,550 | 1,555 | 1,550 | 1,555 | +9 | +0.6% | 112 |
| 2018/05/11 | 1,540 | 1,546 | 1,540 | 1,546 | +11 | +0.7% | 3 |
| 2018/05/10 | 1,553 | 1,553 | 1,535 | 1,535 | +1 | +0.1% | 2 |
| 2018/05/09 | 1,533 | 1,534 | 1,533 | 1,534 | -1 | -0.1% | 2 |
| 2018/05/08 | 1,554 | 1,554 | 1,533 | 1,535 | +3 | +0.2% | 23 |
| 2018/05/07 | 1,530 | 1,532 | 1,530 | 1,532 | +7 | +0.5% | 8 |
| 2018/05/02 | 1,540 | 1,540 | 1,525 | 1,525 | -5 | -0.3% | 30 |
| 2018/05/01 | 1,549 | 1,549 | 1,530 | 1,530 | ±0 | ±0% | 51 |
| 2018/04/27 | 1,521 | 1,532 | 1,521 | 1,530 | +7 | +0.5% | 1,017 |
| 2018/04/26 | 1,525 | 1,525 | 1,523 | 1,523 | +7 | +0.5% | 2 |
| 2018/04/25 | 1,517 | 1,525 | 1,515 | 1,516 | -6 | -0.4% | 11 |
| 2018/04/24 | 1,521 | 1,522 | 1,519 | 1,522 | +12 | +0.8% | 4 |
| 2018/04/23 | 1,511 | 1,513 | 1,510 | 1,510 | -2 | -0.1% | 19 |
| 2018/04/20 | 1,513 | 1,513 | 1,512 | 1,512 | -4 | -0.3% | 3 |
| 2018/04/19 | 1,530 | 1,535 | 1,516 | 1,516 | +6 | +0.4% | 8 |
| 2018/04/18 | 1,503 | 1,510 | 1,503 | 1,510 | +12 | +0.8% | 28 |
| 2018/04/17 | 1,498 | 1,498 | 1,498 | 1,498 | ±0 | ±0% | 12 |
| 2018/04/16 | 1,498 | 1,498 | 1,498 | 1,498 | +10 | +0.7% | 2 |
| 2018/04/13 | 1,490 | 1,495 | 1,488 | 1,488 | -1 | -0.1% | 3 |
| 2018/04/12 | 1,491 | 1,491 | 1,488 | 1,489 | -2 | -0.1% | 3 |
1751～
1800
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
