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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,348 | 1,349 | 1,312 | 1,349 | +1 | +0.1% | 52 |
| 2017/06/15 | 1,337 | 1,349 | 1,318 | 1,348 | +2 | +0.1% | 25 |
| 2017/06/14 | 1,349 | 1,349 | 1,345 | 1,346 | +2 | +0.1% | 11 |
| 2017/06/13 | 1,360 | 1,360 | 1,344 | 1,344 | -1 | -0.1% | 15 |
| 2017/06/12 | 1,349 | 1,349 | 1,343 | 1,345 | +20 | +1.5% | 213 |
| 2017/06/09 | 1,356 | 1,356 | 1,320 | 1,325 | -24 | -1.8% | 267 |
| 2017/06/08 | 1,331 | 1,361 | 1,331 | 1,349 | -5 | -0.4% | 226 |
| 2017/06/07 | 1,322 | 1,354 | 1,322 | 1,354 | +28 | +2.1% | 19 |
| 2017/06/06 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 9 |
| 2017/06/05 | 1,328 | 1,330 | 1,326 | 1,326 | +6 | +0.5% | 147 |
| 2017/06/02 | 1,336 | 1,363 | 1,304 | 1,320 | -15 | -1.1% | 1,057 |
| 2017/06/01 | 1,331 | 1,335 | 1,331 | 1,335 | -1 | -0.1% | 7 |
| 2017/05/31 | 1,330 | 1,339 | 1,330 | 1,336 | -1 | -0.1% | 6 |
| 2017/05/30 | 1,336 | 1,342 | 1,330 | 1,337 | ±0 | ±0% | 21 |
| 2017/05/29 | 1,326 | 1,343 | 1,326 | 1,337 | +1 | +0.1% | 19 |
| 2017/05/26 | 1,344 | 1,344 | 1,336 | 1,336 | +7 | +0.5% | 14 |
| 2017/05/25 | 1,330 | 1,343 | 1,329 | 1,329 | -22 | -1.6% | 36 |
| 2017/05/24 | 1,330 | 1,353 | 1,319 | 1,351 | - | - | 73 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 1,328 | 1,329 | 1,328 | 1,329 | +1 | +0.1% | 48 |
| 2017/05/19 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 14 |
| 2017/05/18 | 1,325 | 1,329 | 1,325 | 1,328 | - | - | 3 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 1,322 | 1,322 | 1,322 | 1,322 | +1 | +0.1% | 1 |
| 2017/05/15 | 1,348 | 1,348 | 1,321 | 1,321 | -27 | -2% | 20 |
| 2017/05/12 | 1,313 | 1,348 | 1,313 | 1,348 | +35 | +2.7% | 153 |
| 2017/05/11 | 1,328 | 1,328 | 1,310 | 1,313 | -32 | -2.4% | 17 |
| 2017/05/10 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 3 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 1,324 | 1,345 | 1,324 | 1,345 | +27 | +2% | 83 |
| 2017/05/02 | 1,298 | 1,318 | 1,298 | 1,318 | - | - | 186 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 1,314 | 1,315 | 1,291 | 1,291 | +18 | +1.4% | 13 |
| 2017/04/27 | 1,273 | 1,273 | 1,273 | 1,273 | -30 | -2.3% | 5 |
| 2017/04/26 | 1,290 | 1,305 | 1,281 | 1,303 | +14 | +1.1% | 63 |
| 2017/04/25 | 1,279 | 1,289 | 1,279 | 1,289 | +11 | +0.9% | 7 |
| 2017/04/24 | 1,276 | 1,278 | 1,276 | 1,278 | +14 | +1.1% | 6 |
| 2017/04/21 | 1,274 | 1,274 | 1,239 | 1,264 | +13 | +1% | 83 |
| 2017/04/20 | 1,252 | 1,269 | 1,213 | 1,251 | -8 | -0.6% | 68 |
| 2017/04/19 | 1,260 | 1,260 | 1,251 | 1,259 | +4 | +0.3% | 5 |
| 2017/04/18 | 1,250 | 1,255 | 1,249 | 1,255 | +5 | +0.4% | 10 |
| 2017/04/17 | 1,245 | 1,250 | 1,240 | 1,250 | -1 | -0.1% | 8 |
| 2017/04/14 | 1,252 | 1,252 | 1,250 | 1,251 | -1 | -0.1% | 5 |
| 2017/04/13 | 1,272 | 1,272 | 1,250 | 1,252 | -31 | -2.4% | 21 |
| 2017/04/12 | 1,264 | 1,283 | 1,256 | 1,283 | +7 | +0.5% | 19 |
| 2017/04/11 | 1,271 | 1,285 | 1,240 | 1,276 | +15 | +1.2% | 49 |
| 2017/04/10 | 1,239 | 1,287 | 1,239 | 1,261 | -8 | -0.6% | 100 |
| 2017/04/07 | 1,273 | 1,273 | 1,269 | 1,269 | +12 | +1% | 58 |
| 2017/04/06 | 1,274 | 1,274 | 1,257 | 1,257 | -28 | -2.2% | 29 |
| 2017/04/05 | 1,255 | 1,285 | 1,255 | 1,285 | +6 | +0.5% | 45 |
2001～
2050
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
