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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,331 | 1,348 | 1,329 | 1,336 | -4 | -0.3% | 117 |
| 2015/04/10 | 1,352 | 1,354 | 1,338 | 1,340 | -18 | -1.3% | 88 |
| 2015/04/09 | 1,400 | 1,400 | 1,345 | 1,358 | +3 | +0.2% | 77 |
| 2015/04/08 | 1,346 | 1,405 | 1,346 | 1,355 | +12 | +0.9% | 192 |
| 2015/04/07 | 1,336 | 1,346 | 1,327 | 1,343 | +26 | +2% | 63 |
| 2015/04/06 | 1,341 | 1,341 | 1,312 | 1,317 | -6 | -0.5% | 115 |
| 2015/04/03 | 1,302 | 1,328 | 1,302 | 1,323 | +3 | +0.2% | 196 |
| 2015/04/02 | 1,300 | 1,329 | 1,300 | 1,320 | +19 | +1.5% | 39 |
| 2015/04/01 | 1,305 | 1,305 | 1,289 | 1,301 | -4 | -0.3% | 9 |
| 2015/03/31 | 1,325 | 1,326 | 1,305 | 1,305 | -20 | -1.5% | 15 |
| 2015/03/30 | 1,258 | 1,334 | 1,258 | 1,325 | +37 | +2.9% | 118 |
| 2015/03/27 | 1,314 | 1,314 | 1,288 | 1,288 | -24 | -1.8% | 32 |
| 2015/03/26 | 1,342 | 1,342 | 1,309 | 1,312 | -23 | -1.7% | 31 |
| 2015/03/25 | 1,344 | 1,345 | 1,329 | 1,335 | -8 | -0.6% | 26 |
| 2015/03/24 | 1,341 | 1,343 | 1,327 | 1,343 | +16 | +1.2% | 21 |
| 2015/03/23 | 1,320 | 1,347 | 1,320 | 1,327 | +12 | +0.9% | 26 |
| 2015/03/20 | 1,320 | 1,326 | 1,315 | 1,315 | -3 | -0.2% | 8 |
| 2015/03/19 | 1,329 | 1,330 | 1,314 | 1,318 | +1 | +0.1% | 16 |
| 2015/03/18 | 1,312 | 1,330 | 1,311 | 1,317 | +8 | +0.6% | 9 |
| 2015/03/17 | 1,349 | 1,349 | 1,306 | 1,309 | ±0 | ±0% | 77 |
| 2015/03/16 | 1,320 | 1,320 | 1,298 | 1,309 | -9 | -0.7% | 61 |
| 2015/03/13 | 1,290 | 1,318 | 1,290 | 1,318 | +29 | +2.2% | 972 |
| 2015/03/12 | 1,294 | 1,297 | 1,289 | 1,289 | +10 | +0.8% | 14 |
| 2015/03/11 | 1,267 | 1,293 | 1,257 | 1,279 | -10 | -0.8% | 146 |
| 2015/03/10 | 1,290 | 1,297 | 1,268 | 1,289 | +2 | +0.2% | 239 |
| 2015/03/09 | 1,285 | 1,295 | 1,277 | 1,287 | -12 | -0.9% | 96 |
| 2015/03/06 | 1,299 | 1,299 | 1,286 | 1,299 | +26 | +2% | 209 |
| 2015/03/05 | 1,278 | 1,305 | 1,271 | 1,273 | -11 | -0.9% | 139 |
| 2015/03/04 | 1,271 | 1,284 | 1,260 | 1,284 | +13 | +1% | 153 |
| 2015/03/03 | 1,324 | 1,325 | 1,271 | 1,271 | -19 | -1.5% | 129 |
| 2015/03/02 | 1,273 | 1,317 | 1,267 | 1,290 | +23 | +1.8% | 1,178 |
| 2015/02/27 | 1,300 | 1,300 | 1,267 | 1,267 | +3 | +0.2% | 17 |
| 2015/02/26 | 1,266 | 1,299 | 1,264 | 1,264 | -1 | -0.1% | 251 |
| 2015/02/25 | 1,272 | 1,294 | 1,265 | 1,265 | -8 | -0.6% | 21 |
| 2015/02/24 | 1,258 | 1,289 | 1,258 | 1,273 | -6 | -0.5% | 5 |
| 2015/02/23 | 1,305 | 1,305 | 1,250 | 1,279 | +33 | +2.6% | 270 |
| 2015/02/20 | 1,259 | 1,260 | 1,246 | 1,246 | -14 | -1.1% | 14 |
| 2015/02/19 | 1,248 | 1,260 | 1,239 | 1,260 | +2 | +0.2% | 132 |
| 2015/02/18 | 1,256 | 1,259 | 1,251 | 1,258 | +7 | +0.6% | 9 |
| 2015/02/17 | 1,259 | 1,259 | 1,251 | 1,251 | +16 | +1.3% | 13 |
| 2015/02/16 | 1,225 | 1,266 | 1,220 | 1,235 | +6 | +0.5% | 123 |
| 2015/02/13 | 1,221 | 1,229 | 1,198 | 1,229 | +2 | +0.2% | 16 |
| 2015/02/12 | 1,204 | 1,227 | 1,190 | 1,227 | +23 | +1.9% | 139 |
| 2015/02/10 | 1,203 | 1,204 | 1,192 | 1,204 | +1 | +0.1% | 27 |
| 2015/02/09 | 1,203 | 1,203 | 1,194 | 1,203 | +10 | +0.8% | 29 |
| 2015/02/06 | 1,203 | 1,203 | 1,191 | 1,193 | -10 | -0.8% | 9 |
| 2015/02/05 | 1,203 | 1,203 | 1,203 | 1,203 | +5 | +0.4% | 1 |
| 2015/02/04 | 1,199 | 1,205 | 1,188 | 1,198 | +8 | +0.7% | 44 |
| 2015/02/03 | 1,199 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 4 |
| 2015/02/02 | 1,201 | 1,202 | 1,187 | 1,199 | -2 | -0.2% | 51 |
2351～
2400
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
