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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,107 | 1,183 | 1,107 | 1,178 | +11 | +0.9% | 548 |
| 2016/02/05 | 1,180 | 1,180 | 1,156 | 1,167 | -14 | -1.2% | 12 |
| 2016/02/04 | 1,224 | 1,224 | 1,180 | 1,181 | -15 | -1.3% | 94 |
| 2016/02/03 | 1,269 | 1,269 | 1,196 | 1,196 | -43 | -3.5% | 8 |
| 2016/02/02 | 1,243 | 1,244 | 1,235 | 1,239 | ±0 | ±0% | 420 |
| 2016/02/01 | 1,246 | 1,246 | 1,234 | 1,239 | +33 | +2.7% | 333 |
| 2016/01/29 | 1,173 | 1,206 | 1,166 | 1,206 | +33 | +2.8% | 46 |
| 2016/01/28 | 1,165 | 1,182 | 1,165 | 1,173 | -6 | -0.5% | 18 |
| 2016/01/27 | 1,174 | 1,185 | 1,165 | 1,179 | +69 | +6.2% | 435 |
| 2016/01/26 | 1,167 | 1,171 | 1,110 | 1,110 | -63 | -5.4% | 125 |
| 2016/01/25 | 1,185 | 1,185 | 1,159 | 1,173 | +22 | +1.9% | 123 |
| 2016/01/22 | 1,169 | 1,169 | 1,065 | 1,151 | +52 | +4.7% | 295 |
| 2016/01/21 | 1,133 | 1,139 | 1,099 | 1,099 | -20 | -1.8% | 161 |
| 2016/01/20 | 1,155 | 1,155 | 1,118 | 1,119 | -48 | -4.1% | 76 |
| 2016/01/19 | 1,165 | 1,169 | 1,156 | 1,167 | +2 | +0.2% | 89 |
| 2016/01/18 | 1,169 | 1,171 | 1,145 | 1,165 | -4 | -0.3% | 136 |
| 2016/01/15 | 1,185 | 1,195 | 1,168 | 1,169 | -11 | -0.9% | 24,308 |
| 2016/01/14 | 1,203 | 1,203 | 1,160 | 1,180 | -23 | -1.9% | 377 |
| 2016/01/13 | 1,193 | 1,208 | 1,193 | 1,203 | +24 | +2% | 196 |
| 2016/01/12 | 1,220 | 1,258 | 1,170 | 1,179 | -28 | -2.3% | 373 |
| 2016/01/08 | 1,221 | 1,275 | 1,205 | 1,207 | -14 | -1.1% | 689 |
| 2016/01/07 | 1,240 | 1,242 | 1,216 | 1,221 | -25 | -2% | 652 |
| 2016/01/06 | 1,286 | 1,289 | 1,231 | 1,246 | -43 | -3.3% | 549 |
| 2016/01/05 | 1,299 | 1,299 | 1,268 | 1,289 | +13 | +1% | 454 |
| 2016/01/04 | 1,305 | 1,306 | 1,275 | 1,276 | -20 | -1.5% | 808 |
| 2015/12/30 | 1,304 | 1,311 | 1,285 | 1,296 | -22 | -1.7% | 229 |
| 2015/12/29 | 1,295 | 1,318 | 1,291 | 1,318 | +53 | +4.2% | 90 |
| 2015/12/28 | 1,321 | 1,321 | 1,261 | 1,265 | +34 | +2.8% | 94 |
| 2015/12/25 | 1,290 | 1,316 | 1,220 | 1,231 | -72 | -5.5% | 526 |
| 2015/12/24 | 1,310 | 1,317 | 1,303 | 1,303 | -37 | -2.8% | 73 |
| 2015/12/22 | 1,304 | 1,341 | 1,271 | 1,340 | +43 | +3.3% | 9,908 |
| 2015/12/21 | 1,355 | 1,355 | 1,284 | 1,297 | -59 | -4.4% | 1,072 |
| 2015/12/18 | 1,329 | 1,356 | 1,311 | 1,356 | +35 | +2.6% | 9,774 |
| 2015/12/17 | 1,299 | 1,333 | 1,299 | 1,321 | +25 | +1.9% | 315 |
| 2015/12/16 | 1,300 | 1,304 | 1,289 | 1,296 | +26 | +2% | 1,559 |
| 2015/12/15 | 1,327 | 1,327 | 1,267 | 1,270 | -27 | -2.1% | 1,714 |
| 2015/12/14 | 1,396 | 1,396 | 1,275 | 1,297 | -103 | -7.4% | 2,701 |
| 2015/12/11 | 1,399 | 1,450 | 1,353 | 1,400 | +96 | +7.4% | 1,327 |
| 2015/12/10 | 1,320 | 1,320 | 1,296 | 1,304 | -5 | -0.4% | 106 |
| 2015/12/09 | 1,292 | 1,321 | 1,292 | 1,309 | -13 | -1% | 78 |
| 2015/12/08 | 1,348 | 1,348 | 1,320 | 1,322 | -13 | -1% | 145 |
| 2015/12/07 | 1,343 | 1,345 | 1,333 | 1,335 | +5 | +0.4% | 80 |
| 2015/12/04 | 1,347 | 1,347 | 1,324 | 1,330 | -24 | -1.8% | 176 |
| 2015/12/03 | 1,368 | 1,368 | 1,345 | 1,354 | +3 | +0.2% | 47 |
| 2015/12/02 | 1,361 | 1,362 | 1,345 | 1,351 | +3 | +0.2% | 137 |
| 2015/12/01 | 1,359 | 1,359 | 1,342 | 1,348 | -6 | -0.4% | 108 |
| 2015/11/30 | 1,374 | 1,376 | 1,331 | 1,354 | -27 | -2% | 373 |
| 2015/11/27 | 1,364 | 1,381 | 1,361 | 1,381 | ±0 | ±0% | 49 |
| 2015/11/26 | 1,375 | 1,389 | 1,360 | 1,381 | -3 | -0.2% | 164 |
| 2015/11/25 | 1,384 | 1,385 | 1,361 | 1,384 | +5 | +0.4% | 44 |
2151～
2200
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
