2,426
+9 (+0.37%)
株価：2025/08/25 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,570 | 1,580 | 1,570 | 1,580 | +20 | +1.3% | 7 |
| 2018/01/25 | 1,560 | 1,560 | 1,560 | 1,560 | -8 | -0.5% | 2 |
| 2018/01/24 | 1,578 | 1,578 | 1,568 | 1,568 | -7 | -0.4% | 125 |
| 2018/01/23 | 1,560 | 1,575 | 1,560 | 1,575 | +18 | +1.2% | 97 |
| 2018/01/22 | 1,550 | 1,557 | 1,550 | 1,557 | +1 | +0.1% | 4 |
| 2018/01/19 | 1,556 | 1,556 | 1,556 | 1,556 | +8 | +0.5% | 97 |
| 2018/01/18 | 1,547 | 1,575 | 1,547 | 1,548 | +1 | +0.1% | 214 |
| 2018/01/17 | 1,570 | 1,570 | 1,547 | 1,547 | - | - | 104 |
| 2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/15 | 1,542 | 1,572 | 1,542 | 1,572 | +32 | +2.1% | 106 |
| 2018/01/12 | 1,538 | 1,540 | 1,538 | 1,540 | -37 | -2.3% | 233 |
| 2018/01/11 | 1,577 | 1,577 | 1,577 | 1,577 | +19 | +1.2% | 100 |
| 2018/01/10 | 1,560 | 1,560 | 1,558 | 1,558 | +3 | +0.2% | 11 |
| 2018/01/09 | 1,539 | 1,559 | 1,531 | 1,555 | +35 | +2.3% | 50 |
| 2018/01/05 | 1,501 | 1,520 | 1,494 | 1,520 | ±0 | ±0% | 540 |
| 2018/01/04 | 1,518 | 1,520 | 1,478 | 1,520 | +50 | +3.4% | 43 |
| 2017/12/29 | 1,492 | 1,492 | 1,470 | 1,470 | -9 | -0.6% | 167 |
| 2017/12/28 | 1,496 | 1,496 | 1,479 | 1,479 | -17 | -1.1% | 16 |
| 2017/12/27 | 1,494 | 1,496 | 1,494 | 1,496 | +23 | +1.6% | 19 |
| 2017/12/26 | 1,479 | 1,480 | 1,473 | 1,473 | -17 | -1.1% | 31 |
| 2017/12/25 | 1,493 | 1,494 | 1,490 | 1,490 | +14 | +0.9% | 38 |
| 2017/12/22 | 1,497 | 1,497 | 1,476 | 1,476 | +1 | +0.1% | 8 |
| 2017/12/21 | 1,475 | 1,505 | 1,470 | 1,475 | ±0 | ±0% | 210 |
| 2017/12/20 | 1,477 | 1,477 | 1,475 | 1,475 | -22 | -1.5% | 10 |
| 2017/12/19 | 1,489 | 1,497 | 1,469 | 1,497 | +2 | +0.1% | 550 |
| 2017/12/18 | 1,495 | 1,495 | 1,495 | 1,495 | +7 | +0.5% | 18 |
| 2017/12/15 | 1,481 | 1,488 | 1,451 | 1,488 | -3 | -0.2% | 17 |
| 2017/12/14 | 1,491 | 1,491 | 1,491 | 1,491 | +16 | +1.1% | 7 |
| 2017/12/13 | 1,480 | 1,480 | 1,475 | 1,475 | -2 | -0.1% | 43 |
| 2017/12/12 | 1,482 | 1,482 | 1,452 | 1,477 | -5 | -0.3% | 65 |
| 2017/12/11 | 1,500 | 1,500 | 1,482 | 1,482 | -11 | -0.7% | 9 |
| 2017/12/08 | 1,478 | 1,493 | 1,478 | 1,493 | +15 | +1% | 16 |
| 2017/12/07 | 1,462 | 1,478 | 1,460 | 1,478 | +27 | +1.9% | 25 |
| 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 |
1851～
1900
件表示中 / 2911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
