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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,638 | 1,650 | 1,638 | 1,650 | -2 | -0.1% | 42 |
| 2023/04/06 | 1,660 | 1,678 | 1,640 | 1,652 | -8 | -0.5% | 267 |
| 2023/04/05 | 1,673 | 1,673 | 1,649 | 1,660 | +3 | +0.2% | 421 |
| 2023/04/04 | 1,649 | 1,660 | 1,638 | 1,657 | -11 | -0.7% | 721 |
| 2023/04/03 | 1,652 | 1,676 | 1,652 | 1,668 | +2 | +0.1% | 1,961 |
| 2023/03/31 | 1,661 | 1,750 | 1,630 | 1,666 | ±0 | ±0% | 1,926 |
| 2023/03/30 | 1,634 | 1,710 | 1,630 | 1,666 | +30 | +1.8% | 1,631 |
| 2023/03/29 | 1,607 | 1,636 | 1,607 | 1,636 | +17 | +1.1% | 1,462 |
| 2023/03/28 | 1,621 | 1,621 | 1,610 | 1,619 | +7 | +0.4% | 256 |
| 2023/03/27 | 1,619 | 1,620 | 1,611 | 1,612 | -4 | -0.2% | 269 |
| 2023/03/24 | 1,610 | 1,620 | 1,610 | 1,616 | +6 | +0.4% | 136 |
| 2023/03/23 | 1,610 | 1,610 | 1,608 | 1,610 | -4 | -0.2% | 17 |
| 2023/03/22 | 1,612 | 1,616 | 1,610 | 1,614 | +14 | +0.9% | 470 |
| 2023/03/20 | 1,624 | 1,624 | 1,590 | 1,600 | -8 | -0.5% | 505 |
| 2023/03/17 | 1,620 | 1,620 | 1,590 | 1,608 | -7 | -0.4% | 321 |
| 2023/03/16 | 1,606 | 1,628 | 1,605 | 1,615 | +9 | +0.6% | 236 |
| 2023/03/15 | 1,615 | 1,616 | 1,605 | 1,606 | +9 | +0.6% | 81 |
| 2023/03/14 | 1,606 | 1,611 | 1,589 | 1,597 | -68 | -4.1% | 2,802 |
| 2023/03/13 | 1,661 | 1,665 | 1,610 | 1,665 | +13 | +0.8% | 445 |
| 2023/03/10 | 1,670 | 1,680 | 1,600 | 1,652 | -17 | -1% | 2,794 |
| 2023/03/09 | 1,670 | 1,700 | 1,666 | 1,669 | +3 | +0.2% | 968 |
| 2023/03/08 | 1,637 | 1,672 | 1,637 | 1,666 | +1 | +0.1% | 2,393 |
| 2023/03/07 | 1,634 | 1,665 | 1,634 | 1,665 | +9 | +0.5% | 190 |
| 2023/03/06 | 1,630 | 1,656 | 1,624 | 1,656 | +33 | +2% | 1,676 |
| 2023/03/03 | 1,623 | 1,628 | 1,617 | 1,623 | +5 | +0.3% | 402 |
| 2023/03/02 | 1,617 | 1,623 | 1,616 | 1,618 | +1 | +0.1% | 878 |
| 2023/03/01 | 1,619 | 1,619 | 1,612 | 1,617 | +2 | +0.1% | 179 |
| 2023/02/28 | 1,611 | 1,615 | 1,610 | 1,615 | +4 | +0.2% | 125 |
| 2023/02/27 | 1,615 | 1,615 | 1,605 | 1,611 | ±0 | ±0% | 175 |
| 2023/02/24 | 1,617 | 1,617 | 1,603 | 1,611 | +9 | +0.6% | 404 |
| 2023/02/22 | 1,609 | 1,617 | 1,598 | 1,602 | -7 | -0.4% | 1,039 |
| 2023/02/21 | 1,609 | 1,610 | 1,609 | 1,609 | ±0 | ±0% | 296 |
| 2023/02/20 | 1,617 | 1,617 | 1,609 | 1,609 | ±0 | ±0% | 413 |
| 2023/02/17 | 1,611 | 1,615 | 1,602 | 1,609 | -2 | -0.1% | 774 |
| 2023/02/16 | 1,611 | 1,612 | 1,610 | 1,611 | +4 | +0.2% | 255 |
| 2023/02/15 | 1,614 | 1,614 | 1,601 | 1,607 | -6 | -0.4% | 301 |
| 2023/02/14 | 1,610 | 1,613 | 1,610 | 1,613 | +3 | +0.2% | 81 |
| 2023/02/13 | 1,615 | 1,615 | 1,600 | 1,610 | ±0 | ±0% | 397 |
| 2023/02/10 | 1,619 | 1,619 | 1,600 | 1,610 | ±0 | ±0% | 467 |
| 2023/02/09 | 1,600 | 1,610 | 1,600 | 1,610 | -5 | -0.3% | 185 |
| 2023/02/08 | 1,617 | 1,617 | 1,610 | 1,615 | -2 | -0.1% | 115 |
| 2023/02/07 | 1,617 | 1,618 | 1,606 | 1,617 | +10 | +0.6% | 390 |
| 2023/02/06 | 1,610 | 1,610 | 1,600 | 1,607 | +2 | +0.1% | 106 |
| 2023/02/03 | 1,605 | 1,606 | 1,603 | 1,605 | +2 | +0.1% | 115 |
| 2023/02/02 | 1,617 | 1,617 | 1,597 | 1,603 | -6 | -0.4% | 704 |
| 2023/02/01 | 1,617 | 1,617 | 1,602 | 1,609 | ±0 | ±0% | 434 |
| 2023/01/31 | 1,615 | 1,616 | 1,605 | 1,609 | -3 | -0.2% | 92 |
| 2023/01/30 | 1,615 | 1,615 | 1,609 | 1,612 | +8 | +0.5% | 51 |
| 2023/01/27 | 1,615 | 1,617 | 1,600 | 1,604 | -8 | -0.5% | 502 |
| 2023/01/26 | 1,614 | 1,614 | 1,612 | 1,612 | -1 | -0.1% | 39 |
401～
450
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
