日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,539 1,539 1,518 1,518 7
2019/12/27 1,538 1,538 1,530 1,530 3
2019/12/26 1,519 1,527 1,519 1,527 412
2019/12/25 1,525 1,525 1,523 1,523 8
2019/12/24 1,523 1,524 1,522 1,522 29
2019/12/23 1,529 1,529 1,526 1,526 13,061
2019/12/20 1,529 1,529 1,529 1,529 23
2019/12/19 1,529 1,529 1,529 1,529 1
2019/12/18 1,537 1,537 1,528 1,533 17
2019/12/17 1,536 1,538 1,534 1,537 7,042
2019/12/16 1,532 1,532 1,531 1,532 139
2019/12/13 1,528 1,536 1,528 1,532 51
2019/12/12 1,514 1,516 1,509 1,512 13
2019/12/11 1,517 1,517 1,511 1,511 14
2019/12/10 1,518 1,519 1,517 1,517 12
2019/12/09 1,519 1,519 1,492 1,515 17,007
2019/12/06 1,509 1,510 1,509 1,510 2
2019/12/05 1,507 1,510 1,505 1,510 8
2019/12/04 1,498 1,498 1,498 1,498 1
2019/12/03 1,498 1,502 1,495 1,502 20,012
2019/12/02 1,506 1,516 1,506 1,516 13,003
2019/11/28 1,512 1,512 1,508 1,508 16
2019/11/27 1,508 1,511 1,508 1,510 13,110
2019/11/26 1,508 1,514 1,450 1,450 84
2019/11/25 1,465 1,501 1,465 1,501 83
2019/11/22 1,495 1,495 1,495 1,495 24
2019/11/21 1,480 1,480 1,475 1,475 8
2019/11/20 1,490 1,494 1,487 1,487 39
2019/11/19 1,499 1,499 1,499 1,499 3
2019/11/18 1,492 1,497 1,492 1,495 69,013
2019/11/15 1,485 1,494 1,485 1,494 5
2019/11/14 1,495 1,495 1,489 1,489 2
2019/11/13 1,506 1,506 1,499 1,499 187
2019/11/12 1,499 1,501 1,499 1,501 3
2019/11/08 1,500 1,510 1,496 1,499 33
2019/11/07 1,497 1,498 1,496 1,496 72
2019/11/06 1,498 1,498 1,493 1,493 101
2019/11/05 1,487 1,495 1,485 1,493 203
2019/11/01 1,462 1,463 1,462 1,463 4
2019/10/31 1,468 1,472 1,468 1,469 109
2019/10/30 1,466 1,468 1,465 1,467 356
2019/10/29 1,459 1,465 1,459 1,464 7
2019/10/24 1,451 1,453 1,448 1,448 52
2019/10/23 1,441 1,443 1,441 1,443 7
2019/10/21 1,439 1,441 1,435 1,441 33,002
2019/10/18 1,440 1,440 1,431 1,431 3
2019/10/17 1,436 1,438 1,436 1,438 2
2019/10/16 1,447 1,450 1,444 1,444 15,069
2019/10/15 1,378 1,433 1,378 1,430 2,375
2019/10/11 1,407 1,407 1,407 1,407 4
2019/10/10 1,395 1,395 1,395 1,395 1
2019/10/09 1,389 1,389 1,389 1,389 2
2019/10/08 1,392 1,399 1,392 1,399 4
2019/10/07 1,406 1,406 1,387 1,387 30,009
2019/10/04 1,377 1,377 1,377 1,377 3
2019/10/03 1,382 1,382 1,378 1,380 5
2019/10/02 1,403 1,403 1,403 1,403 1
2019/10/01 1,397 1,428 1,397 1,428 4
2019/09/30 1,431 1,431 1,431 1,431 2
2019/09/27 1,439 1,439 1,401 1,401 28
2019/09/26 1,421 1,421 1,420 1,420 352
2019/09/25 1,412 1,417 1,407 1,417 4
2019/09/24 1,416 1,419 1,416 1,416 140
2019/09/20 1,388 1,416 1,387 1,416 782
2019/09/19 1,413 1,416 1,413 1,415 21
2019/09/18 1,409 1,409 1,404 1,404 20,001
2019/09/17 1,403 1,410 1,403 1,409 14
2019/09/13 1,395 1,403 1,395 1,403 51
2019/09/12 1,381 1,393 1,381 1,393 864
2019/09/11 1,358 1,378 1,358 1,378 67,022
2019/09/10 1,362 1,362 1,358 1,358 7
2019/09/09 1,347 1,356 1,347 1,355 245
2019/09/06 1,349 1,349 1,345 1,345 1,002
2019/09/05 1,330 1,348 1,329 1,346 155
2019/09/04 1,321 1,321 1,318 1,318 2
2019/09/03 1,322 1,326 1,322 1,324 15
2019/08/30 1,314 1,321 1,314 1,321 59
2019/08/29 1,305 1,305 1,305 1,305 1
2019/08/28 1,308 1,308 1,308 1,308 1
2019/08/27 1,294 1,306 1,294 1,306 31
2019/08/26 1,341 1,341 1,286 1,293 16,013
2019/08/22 1,311 1,312 1,311 1,311 77
2019/08/21 1,311 1,311 1,310 1,310 2
2019/08/19 1,306 1,306 1,306 1,306 1
2019/08/16 1,325 1,325 1,294 1,304 68
2019/08/15 1,288 1,297 1,286 1,297 32
2019/08/14 1,313 1,313 1,313 1,313 1
2019/08/09 1,319 1,319 1,319 1,319 2
2019/08/08 1,310 1,310 1,310 1,310 39
2019/08/07 1,292 1,311 1,292 1,309 44
2019/08/06 1,304 1,304 1,277 1,292 44
2019/08/05 1,365 1,365 1,304 1,314 60
2019/08/02 1,347 1,347 1,335 1,335 27
2019/08/01 1,382 1,382 1,360 1,366 223
2019/07/31 1,380 1,380 1,368 1,368 117
2019/07/30 1,400 1,400 1,373 1,373 5
2019/07/29 1,390 1,390 1,372 1,372 2
2019/07/26 1,362 1,372 1,362 1,371 657
2019/07/25 1,375 1,375 1,375 1,375 3
2019/07/24 1,369 1,372 1,369 1,372 3
2019/07/23 1,369 1,369 1,369 1,369 16
2019/07/22 1,360 1,360 1,360 1,360 7
2019/07/19 1,368 1,368 1,348 1,348 2
2019/07/18 1,361 1,361 1,338 1,338 226
2019/07/17 1,397 1,397 1,365 1,366 20
2019/07/16 1,393 1,393 1,367 1,367 12
2019/07/12 1,393 1,393 1,375 1,375 327
2019/07/10 1,372 1,372 1,365 1,365 9
2019/07/09 1,376 1,376 1,376 1,376 16
2019/07/08 1,392 1,392 1,380 1,380 24
2019/07/05 1,394 1,394 1,389 1,389 6
2019/07/04 1,413 1,413 1,387 1,387 32
2019/07/03 1,413 1,413 1,413 1,413 3
2019/07/02 1,399 1,401 1,399 1,400 55
2019/07/01 1,368 1,399 1,368 1,399 82
2019/06/27 1,373 1,373 1,359 1,359 11
2019/06/26 1,375 1,375 1,359 1,359 40
2019/06/25 1,360 1,363 1,360 1,363 5
2019/06/24 1,370 1,370 1,361 1,361 21
2019/06/21 1,389 1,389 1,365 1,367 69
2019/06/20 1,389 1,389 1,376 1,376 7
2019/06/19 1,363 1,372 1,363 1,371 12
2019/06/18 1,369 1,369 1,350 1,350 53
2019/06/17 1,370 1,370 1,362 1,362 3
2019/06/14 1,362 1,363 1,362 1,363 18
2019/06/13 1,374 1,374 1,355 1,355 36
2019/06/12 1,385 1,385 1,372 1,374 36
2019/06/11 1,375 1,375 1,372 1,375 8
2019/06/10 1,353 1,371 1,353 1,371 50
2019/06/07 1,353 1,353 1,348 1,349 4
2019/06/06 1,350 1,350 1,348 1,348 3,470
2019/06/05 1,320 1,320 1,320 1,320 1
2019/06/04 1,323 1,323 1,315 1,315 21
2019/06/03 1,353 1,353 1,318 1,322 84
2019/05/31 1,371 1,371 1,334 1,335 92
2019/05/30 1,371 1,371 1,345 1,351 109
2019/05/29 1,367 1,367 1,357 1,357 1,203
2019/05/28 1,373 1,373 1,367 1,367 3
2019/05/27 1,371 1,371 1,361 1,361 7
2019/05/24 1,360 1,360 1,348 1,358 24
2019/05/23 1,370 1,370 1,360 1,360 10
2019/05/22 1,413 1,413 1,368 1,368 106
2019/05/21 1,387 1,387 1,387 1,387 2
2019/05/20 1,379 1,379 1,371 1,371 16
2019/05/17 1,377 1,377 1,374 1,374 2
2019/05/16 1,376 1,376 1,353 1,355 33
2019/05/15 1,369 1,369 1,347 1,362 4
2019/05/14 1,377 1,377 1,334 1,339 18
2019/05/13 1,360 1,365 1,354 1,361 8
2019/05/10 1,373 1,373 1,360 1,363 15
2019/05/09 1,401 1,401 1,365 1,368 20
2019/05/08 1,395 1,395 1,382 1,382 11
2019/05/07 1,427 1,427 1,407 1,407 7
2019/04/26 1,419 1,419 1,415 1,418 4
2019/04/25 1,421 1,427 1,421 1,427 4
2019/04/24 1,433 1,440 1,421 1,421 5
2019/04/23 1,431 1,431 1,421 1,425 3
2019/04/22 1,433 1,433 1,419 1,421 5
2019/04/19 1,428 1,430 1,424 1,424 6
2019/04/18 1,432 1,435 1,428 1,428 3
2019/04/17 1,436 1,436 1,432 1,432 6
2019/04/16 1,431 1,434 1,429 1,429 5
2019/04/15 1,422 1,431 1,422 1,431 46
2019/04/12 1,419 1,419 1,419 1,419 4
2019/04/11 1,419 1,419 1,419 1,419 1
2019/04/10 1,411 1,413 1,410 1,413 19
2019/04/09 1,422 1,424 1,419 1,419 13
2019/04/08 1,428 1,428 1,428 1,428 3
2019/04/05 1,430 1,430 1,426 1,428 5
2019/04/04 1,427 1,427 1,426 1,426 2
2019/04/03 1,423 1,425 1,423 1,425 3
2019/04/02 1,423 1,423 1,423 1,423 1
2019/04/01 1,413 1,427 1,413 1,423 13
2019/03/29 1,398 1,398 1,398 1,398 1
2019/03/28 1,412 1,412 1,395 1,395 12
2019/03/27 1,407 1,413 1,407 1,413 13
2019/03/26 1,381 1,400 1,378 1,378 5
2019/03/25 1,391 1,391 1,391 1,391 3
2019/03/18 1,397 1,397 1,397 1,397 2
2019/03/15 1,397 1,397 1,397 1,397 1
2019/03/13 1,402 1,402 1,395 1,395 2
2019/03/12 1,378 1,400 1,378 1,400 8
2019/03/11 1,393 1,393 1,370 1,373 6
2019/03/08 1,386 1,386 1,369 1,369 14
2019/03/07 1,395 1,395 1,392 1,392 3
2019/03/05 1,407 1,407 1,407 1,407 1
2019/03/04 1,413 1,414 1,410 1,414 7
2019/02/28 1,400 1,400 1,400 1,400 25
2019/02/27 1,410 1,410 1,409 1,409 2
2019/02/26 1,395 1,395 1,395 1,395 1
2019/02/25 1,395 1,395 1,395 1,395 1
2019/02/22 1,408 1,408 1,395 1,395 4
2019/02/21 1,377 1,400 1,377 1,400 2
2019/02/20 1,395 1,401 1,395 1,399 26
2019/02/19 1,390 1,390 1,390 1,390 2
2019/02/18 1,390 1,390 1,390 1,390 2
2019/02/15 1,331 1,363 1,331 1,363 22
2019/02/12 1,338 1,365 1,338 1,361 19
2019/02/08 1,356 1,356 1,338 1,338 41
2019/02/07 1,351 1,370 1,351 1,360 1,492
2019/02/05 1,370 1,375 1,370 1,375 9
2019/02/04 1,357 1,370 1,357 1,370 10
2019/02/01 1,369 1,369 1,357 1,357 7
2019/01/30 1,369 1,369 1,342 1,344 733
2019/01/29 1,357 1,357 1,334 1,343 35
2019/01/28 1,355 1,355 1,346 1,346 15
2019/01/25 1,347 1,355 1,347 1,355 8
2019/01/24 1,350 1,350 1,330 1,339 56
2019/01/23 1,360 1,360 1,335 1,344 28
2019/01/22 1,351 1,356 1,350 1,350 254
2019/01/21 1,352 1,360 1,352 1,357 11
2019/01/18 1,343 1,350 1,343 1,350 15
2019/01/17 1,344 1,344 1,333 1,333 5
2019/01/16 1,343 1,343 1,334 1,334 13
2019/01/15 1,336 1,336 1,314 1,334 68
2019/01/11 1,336 1,336 1,324 1,324 3
2019/01/10 1,335 1,335 1,318 1,318 23
2019/01/09 1,323 1,333 1,323 1,333 20
2019/01/08 1,325 1,325 1,311 1,319 24
2019/01/07 1,301 1,313 1,301 1,309 42
2019/01/04 1,300 1,300 1,266 1,266 22

このページの先頭へ