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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,888 | 1,914 | 1,813 | 1,900 | -5 | -0.3% | 1,175 |
| 2023/06/20 | 1,912 | 1,914 | 1,888 | 1,905 | -10 | -0.5% | 199 |
| 2023/06/19 | 1,921 | 1,922 | 1,891 | 1,915 | -6 | -0.3% | 321 |
| 2023/06/16 | 1,923 | 1,923 | 1,895 | 1,921 | -2 | -0.1% | 305 |
| 2023/06/15 | 1,895 | 1,926 | 1,895 | 1,923 | -3 | -0.2% | 325 |
| 2023/06/14 | 1,940 | 1,940 | 1,851 | 1,926 | +11 | +0.6% | 1,171 |
| 2023/06/13 | 1,850 | 1,940 | 1,850 | 1,915 | +65 | +3.5% | 758 |
| 2023/06/12 | 1,850 | 1,850 | 1,840 | 1,850 | +2 | +0.1% | 151 |
| 2023/06/09 | 1,841 | 1,848 | 1,829 | 1,848 | +28 | +1.5% | 207 |
| 2023/06/08 | 1,830 | 1,845 | 1,811 | 1,820 | -11 | -0.6% | 195 |
| 2023/06/07 | 1,848 | 1,849 | 1,830 | 1,831 | -8 | -0.4% | 1,443 |
| 2023/06/06 | 1,826 | 1,839 | 1,795 | 1,839 | +16 | +0.9% | 571 |
| 2023/06/05 | 1,810 | 1,827 | 1,800 | 1,823 | +13 | +0.7% | 671 |
| 2023/06/02 | 1,786 | 1,810 | 1,786 | 1,810 | +24 | +1.3% | 287 |
| 2023/06/01 | 1,781 | 1,786 | 1,766 | 1,786 | +18 | +1% | 1,120 |
| 2023/05/31 | 1,790 | 1,805 | 1,768 | 1,768 | -30 | -1.7% | 540 |
| 2023/05/30 | 1,800 | 1,800 | 1,783 | 1,798 | -2 | -0.1% | 345 |
| 2023/05/29 | 1,805 | 1,805 | 1,788 | 1,800 | +1 | +0.1% | 242 |
| 2023/05/26 | 1,794 | 1,800 | 1,790 | 1,799 | +19 | +1.1% | 81 |
| 2023/05/25 | 1,785 | 1,800 | 1,771 | 1,780 | ±0 | ±0% | 356 |
| 2023/05/24 | 1,776 | 1,781 | 1,769 | 1,780 | -2 | -0.1% | 731 |
| 2023/05/23 | 1,774 | 1,799 | 1,774 | 1,782 | -7 | -0.4% | 997 |
| 2023/05/22 | 1,784 | 1,790 | 1,780 | 1,789 | +5 | +0.3% | 485 |
| 2023/05/19 | 1,774 | 1,785 | 1,774 | 1,784 | +11 | +0.6% | 521 |
| 2023/05/18 | 1,750 | 1,775 | 1,750 | 1,773 | +18 | +1% | 549 |
| 2023/05/17 | 1,754 | 1,755 | 1,745 | 1,755 | +15 | +0.9% | 544 |
| 2023/05/16 | 1,750 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 572 |
| 2023/05/15 | 1,745 | 1,745 | 1,695 | 1,740 | +17 | +1% | 1,123 |
| 2023/05/12 | 1,740 | 1,745 | 1,710 | 1,723 | -17 | -1% | 761 |
| 2023/05/11 | 1,745 | 1,745 | 1,740 | 1,740 | -4 | -0.2% | 120 |
| 2023/05/10 | 1,744 | 1,744 | 1,735 | 1,744 | +4 | +0.2% | 1,187 |
| 2023/05/09 | 1,720 | 1,744 | 1,720 | 1,740 | +19 | +1.1% | 753 |
| 2023/05/08 | 1,725 | 1,725 | 1,715 | 1,721 | -4 | -0.2% | 193 |
| 2023/05/02 | 1,731 | 1,731 | 1,681 | 1,725 | -4 | -0.2% | 579 |
| 2023/05/01 | 1,740 | 1,744 | 1,710 | 1,729 | -1 | -0.1% | 1,905 |
| 2023/04/28 | 1,695 | 1,771 | 1,688 | 1,730 | +46 | +2.7% | 5,356 |
| 2023/04/27 | 1,683 | 1,685 | 1,670 | 1,684 | +6 | +0.4% | 358 |
| 2023/04/26 | 1,679 | 1,679 | 1,675 | 1,678 | +2 | +0.1% | 43 |
| 2023/04/25 | 1,677 | 1,686 | 1,676 | 1,676 | +1 | +0.1% | 928 |
| 2023/04/24 | 1,675 | 1,676 | 1,670 | 1,675 | +6 | +0.4% | 121 |
| 2023/04/21 | 1,676 | 1,676 | 1,669 | 1,669 | -7 | -0.4% | 95 |
| 2023/04/20 | 1,669 | 1,676 | 1,669 | 1,676 | ±0 | ±0% | 25 |
| 2023/04/19 | 1,676 | 1,677 | 1,676 | 1,676 | -4 | -0.2% | 266 |
| 2023/04/18 | 1,653 | 1,680 | 1,653 | 1,680 | +26 | +1.6% | 238 |
| 2023/04/17 | 1,678 | 1,685 | 1,654 | 1,654 | -1 | -0.1% | 448 |
| 2023/04/14 | 1,656 | 1,659 | 1,655 | 1,655 | +1 | +0.1% | 65 |
| 2023/04/13 | 1,650 | 1,654 | 1,650 | 1,654 | ±0 | ±0% | 40 |
| 2023/04/12 | 1,670 | 1,675 | 1,620 | 1,654 | -20 | -1.2% | 488 |
| 2023/04/11 | 1,670 | 1,674 | 1,670 | 1,674 | +5 | +0.3% | 249 |
| 2023/04/10 | 1,666 | 1,669 | 1,661 | 1,669 | +19 | +1.2% | 112 |
351～
400
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
