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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,030 | 2,030 | 1,996 | 2,019 | -11 | -0.5% | 68 |
| 2024/01/30 | 2,080 | 2,080 | 1,985 | 2,030 | -14 | -0.7% | 199 |
| 2024/01/29 | 2,043 | 2,115 | 1,989 | 2,044 | +23 | +1.1% | 527 |
| 2024/01/26 | 2,033 | 2,033 | 2,021 | 2,021 | -13 | -0.6% | 23 |
| 2024/01/25 | 2,058 | 2,058 | 2,033 | 2,034 | -23 | -1.1% | 32 |
| 2024/01/24 | 2,039 | 2,070 | 2,039 | 2,057 | -8 | -0.4% | 58 |
| 2024/01/23 | 2,045 | 2,069 | 2,027 | 2,065 | +18 | +0.9% | 327 |
| 2024/01/22 | 2,027 | 2,047 | 1,990 | 2,047 | +20 | +1% | 531 |
| 2024/01/19 | 2,020 | 2,027 | 2,020 | 2,027 | +7 | +0.3% | 8 |
| 2024/01/18 | 2,000 | 2,020 | 2,000 | 2,020 | -10 | -0.5% | 91 |
| 2024/01/17 | 2,040 | 2,050 | 2,030 | 2,030 | +10 | +0.5% | 172 |
| 2024/01/16 | 2,001 | 2,039 | 1,992 | 2,020 | -11 | -0.5% | 226 |
| 2024/01/15 | 2,024 | 2,031 | 1,981 | 2,031 | +17 | +0.8% | 1,024 |
| 2024/01/12 | 2,010 | 2,022 | 2,000 | 2,014 | +14 | +0.7% | 234 |
| 2024/01/11 | 1,990 | 2,000 | 1,990 | 2,000 | +25 | +1.3% | 142 |
| 2024/01/10 | 1,983 | 1,984 | 1,971 | 1,975 | -6 | -0.3% | 267 |
| 2024/01/09 | 1,982 | 1,983 | 1,959 | 1,981 | +57 | +3% | 150 |
| 2024/01/05 | 1,904 | 1,939 | 1,904 | 1,924 | +24 | +1.3% | 63 |
| 2024/01/04 | 1,878 | 1,930 | 1,878 | 1,900 | -40 | -2.1% | 1,616 |
| 2023/12/29 | 1,952 | 1,952 | 1,935 | 1,940 | -4 | -0.2% | 95 |
| 2023/12/28 | 1,942 | 1,949 | 1,942 | 1,944 | +2 | +0.1% | 67 |
| 2023/12/27 | 1,940 | 1,942 | 1,933 | 1,942 | +42 | +2.2% | 362 |
| 2023/12/26 | 1,902 | 1,902 | 1,900 | 1,900 | ±0 | ±0% | 6 |
| 2023/12/25 | 1,940 | 1,940 | 1,871 | 1,900 | -11 | -0.6% | 71 |
| 2023/12/22 | 1,910 | 1,918 | 1,909 | 1,911 | -3 | -0.2% | 259 |
| 2023/12/21 | 1,939 | 1,939 | 1,914 | 1,914 | -10 | -0.5% | 33 |
| 2023/12/20 | 1,883 | 1,924 | 1,882 | 1,924 | +5 | +0.3% | 108 |
| 2023/12/19 | 1,930 | 1,930 | 1,900 | 1,919 | +29 | +1.5% | 18 |
| 2023/12/18 | 1,930 | 1,930 | 1,890 | 1,890 | -21 | -1.1% | 153 |
| 2023/12/15 | 1,940 | 1,940 | 1,908 | 1,911 | +1 | +0.1% | 69 |
| 2023/12/14 | 2,003 | 2,003 | 1,884 | 1,910 | -130 | -6.4% | 2,743 |
| 2023/12/13 | 1,920 | 2,040 | 1,920 | 2,040 | +120 | +6.3% | 1,562 |
| 2023/12/12 | 1,906 | 1,920 | 1,898 | 1,920 | +39 | +2.1% | 20 |
| 2023/12/11 | 1,910 | 1,910 | 1,881 | 1,881 | -19 | -1% | 65 |
| 2023/12/08 | 1,943 | 1,943 | 1,892 | 1,900 | -37 | -1.9% | 83 |
| 2023/12/07 | 1,945 | 1,945 | 1,925 | 1,937 | -7 | -0.4% | 16 |
| 2023/12/06 | 1,930 | 1,944 | 1,930 | 1,944 | +14 | +0.7% | 178 |
| 2023/12/05 | 1,934 | 1,934 | 1,911 | 1,930 | -3 | -0.2% | 26 |
| 2023/12/04 | 1,947 | 1,947 | 1,900 | 1,933 | -14 | -0.7% | 21 |
| 2023/12/01 | 1,940 | 1,947 | 1,938 | 1,947 | +10 | +0.5% | 9 |
| 2023/11/30 | 1,928 | 1,937 | 1,928 | 1,937 | - | - | 122 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,902 | 1,933 | 1,902 | 1,933 | -2 | -0.1% | 505 |
| 2023/11/27 | 1,960 | 1,960 | 1,932 | 1,935 | -13 | -0.7% | 7 |
| 2023/11/24 | 1,950 | 1,955 | 1,948 | 1,948 | ±0 | ±0% | 4 |
| 2023/11/22 | 1,940 | 1,948 | 1,940 | 1,948 | +8 | +0.4% | 478 |
| 2023/11/21 | 1,954 | 1,954 | 1,935 | 1,940 | +5 | +0.3% | 53 |
| 2023/11/20 | 1,951 | 1,960 | 1,925 | 1,935 | -15 | -0.8% | 101 |
| 2023/11/17 | 1,932 | 1,950 | 1,920 | 1,950 | +58 | +3.1% | 352 |
| 2023/11/16 | 1,930 | 1,940 | 1,892 | 1,892 | -15 | -0.8% | 216 |
201～
250
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
