上場インデックス TOPIX Ex-Financials(1586)の株価時系列情報
上場インデックス TOPIX Ex-Financials(1586)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 1,071 | 1,081 | 1,071 | 1,079 | 1,545 |
2013/12/27 | 1,062 | 1,071 | 1,056 | 1,071 | 15 |
2013/12/26 | 1,043 | 1,063 | 1,043 | 1,059 | 5 |
2013/12/25 | 1,044 | 1,044 | 1,040 | 1,044 | 13 |
2013/12/20 | 1,046 | 1,046 | 1,045 | 1,046 | 77 |
2013/12/19 | 1,045 | 1,050 | 1,042 | 1,044 | 292 |
2013/12/18 | 1,030 | 1,038 | 1,030 | 1,033 | 4 |
2013/12/17 | 1,021 | 1,023 | 1,021 | 1,021 | 14 |
2013/12/16 | 1,032 | 1,032 | 1,019 | 1,019 | 22 |
2013/12/13 | 1,027 | 1,027 | 1,027 | 1,027 | 3 |
2013/12/12 | 1,033 | 1,034 | 1,033 | 1,034 | 2 |
2013/12/11 | 1,044 | 1,044 | 1,040 | 1,040 | 39 |
2013/12/09 | 1,027 | 1,027 | 1,027 | 1,027 | 10 |
2013/12/06 | 1,016 | 1,022 | 1,016 | 1,017 | 12 |
2013/12/05 | 1,032 | 1,032 | 1,032 | 1,032 | 1 |
2013/12/04 | 1,042 | 1,042 | 1,040 | 1,040 | 6 |
2013/11/29 | 1,053 | 1,053 | 1,041 | 1,041 | 14 |
2013/11/28 | 1,040 | 1,045 | 1,040 | 1,043 | 14 |
2013/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1 |
2013/11/25 | 1,041 | 1,041 | 1,040 | 1,040 | 11 |
2013/11/22 | 1,040 | 1,048 | 1,040 | 1,048 | 6 |
2013/11/21 | 1,033 | 1,033 | 1,033 | 1,033 | 3 |
2013/11/18 | 1,034 | 1,034 | 1,024 | 1,024 | 9 |
2013/11/15 | 1,010 | 1,033 | 1,010 | 1,025 | 46 |
2013/11/14 | 1,007 | 1,007 | 1,004 | 1,004 | 201 |
2013/11/13 | 1,000 | 1,006 | 1,000 | 1,006 | 7 |
2013/11/12 | 990 | 1,007 | 990 | 997 | 43 |
2013/11/11 | 987 | 992 | 984 | 984 | 13 |
2013/11/08 | 988 | 988 | 979 | 980 | 26 |
2013/11/07 | 993 | 994 | 985 | 988 | 18 |
2013/11/06 | 990 | 1,002 | 990 | 992 | 26 |
2013/11/05 | 990 | 990 | 990 | 990 | 1 |
2013/11/01 | 1,000 | 1,000 | 990 | 990 | 5 |
2013/10/31 | 1,001 | 1,001 | 998 | 998 | 34 |
2013/10/29 | 989 | 989 | 989 | 989 | 5 |
2013/10/28 | 979 | 995 | 979 | 995 | 43 |
2013/10/25 | 1,000 | 1,000 | 982 | 989 | 147 |
2013/10/24 | 1,000 | 1,005 | 994 | 1,005 | 25 |
2013/10/23 | 1,012 | 1,020 | 1,001 | 1,002 | 95 |
2013/10/22 | 1,012 | 1,016 | 1,010 | 1,016 | 4 |
2013/10/21 | 1,008 | 1,014 | 1,007 | 1,014 | 4 |
2013/10/18 | 1,009 | 1,011 | 1,001 | 1,008 | 21 |
2013/10/17 | 1,013 | 1,013 | 1,008 | 1,008 | 2 |
2013/10/16 | 1,001 | 1,002 | 991 | 991 | 10 |
2013/10/15 | 1,002 | 1,002 | 992 | 992 | 3,025 |
2013/10/11 | 997 | 997 | 992 | 994 | 335 |
2013/10/10 | 976 | 985 | 976 | 983 | 988 |
2013/10/09 | 963 | 974 | 949 | 973 | 47 |
2013/10/08 | 965 | 965 | 961 | 961 | 3,009 |
2013/10/07 | 978 | 978 | 956 | 956 | 167 |
2013/10/04 | 977 | 977 | 968 | 968 | 38 |
2013/10/03 | 976 | 990 | 976 | 986 | 232 |
2013/10/02 | 1,004 | 1,004 | 977 | 988 | 164 |
2013/10/01 | 997 | 997 | 994 | 996 | 58 |
2013/09/30 | 1,020 | 1,020 | 997 | 1,008 | 296 |
2013/09/27 | 1,022 | 1,022 | 1,021 | 1,021 | 233 |
2013/09/26 | 1,009 | 1,009 | 995 | 1,006 | 291 |