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

iFreeETF TOPIX Ex-Financials(1585)の株価時系列情報

iFreeETF TOPIX Ex-Financials(1585)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
2026/06/16 2,678 2,678 2,678 2,678 10
2026/06/15 2,636 2,657 2,636 2,657 50
2026/06/12 2,568 2,587 2,568 2,587 50
2026/06/11 2,537 2,537 2,518 2,518 70
2026/06/10 2,539 2,579 2,539 2,560 250
2026/06/09 2,589 2,589 2,589 2,589 10
2026/06/02 2,637 2,647 2,620 2,620 110
2026/05/29 2,674 2,674 2,674 2,674 10
2026/05/28 2,675 2,687 2,675 2,681 110
2026/05/27 2,639 2,639 2,639 2,639 10
2026/05/26 2,588 2,637 2,588 2,637 20
2026/05/25 2,637 2,650 2,637 2,638 230
2026/05/22 2,587 2,587 2,587 2,587 80
2026/05/21 2,637 2,637 2,554 2,637 50
2026/05/20 2,637 2,637 2,637 2,637 10
2026/05/19 2,587 2,587 2,587 2,587 10
2026/05/18 2,598 2,598 2,587 2,587 60
2026/05/15 2,640 2,640 2,600 2,600 40
2026/05/14 2,637 2,637 2,637 2,637 40
2026/05/13 2,620 2,633 2,620 2,633 140
2026/05/12 2,615 2,615 2,611 2,611 140
2026/05/11 2,600 2,600 2,600 2,600 100
2026/05/08 2,550 2,550 2,550 2,550 10
2026/05/07 2,515 2,600 2,515 2,600 430
2026/05/01 2,515 2,515 2,515 2,515 20
2026/04/30 2,540 2,540 2,499 2,515 1,060
2026/04/28 2,537 2,537 2,528 2,534 90
2026/04/27 2,531 2,535 2,519 2,519 110
2026/04/23 2,525 2,525 2,451 2,481 170
2026/04/16 2,538 2,560 2,538 2,560 360
2026/04/15 2,523 2,525 2,519 2,525 160
2026/04/14 2,550 2,550 2,501 2,516 40
2026/04/13 2,505 2,505 2,495 2,505 200
2026/04/10 2,427 2,509 2,427 2,506 390
2026/04/09 2,427 2,427 2,427 2,427 10
2026/03/31 2,396 2,396 2,396 2,396 10
2026/03/30 2,324 2,396 2,302 2,396 860
2026/03/27 2,424 2,424 2,424 2,424 10
2026/03/25 2,423 2,423 2,423 2,423 30
2026/03/24 2,390 2,395 2,365 2,395 450
2026/03/23 2,387 2,387 2,339 2,359 50
2026/03/19 2,437 2,437 2,437 2,437 50
2026/03/18 2,475 2,487 2,475 2,487 110
2026/03/17 2,431 2,431 2,431 2,431 10
2026/03/16 2,400 2,440 2,400 2,440 250
2026/03/13 2,437 2,437 2,437 2,437 60
2026/03/12 2,487 2,487 2,487 2,487 10
2026/03/11 2,487 2,487 2,487 2,487 40
2026/03/10 2,434 2,461 2,434 2,442 110
2026/03/09 2,443 2,443 2,353 2,412 350
2026/03/05 2,504 2,515 2,493 2,493 70
2026/03/04 2,500 2,500 2,429 2,454 220
2026/03/03 2,571 2,571 2,536 2,536 60
2026/03/02 2,600 2,600 2,600 2,600 1,240
2026/02/25 2,550 2,571 2,550 2,571 110
2026/02/24 2,594 2,594 2,545 2,550 1,160
2026/02/20 2,596 2,596 2,544 2,544 80
2026/02/19 2,539 2,561 2,499 2,546 460
2026/02/18 2,517 2,517 2,517 2,517 20
2026/02/17 2,536 2,536 2,517 2,517 20
2026/02/16 2,545 2,545 2,545 2,545 30
2026/02/13 2,537 2,537 2,537 2,537 10
2026/02/10 2,540 2,540 2,540 2,540 10
2026/02/09 2,490 2,537 2,490 2,536 90
2026/02/06 2,487 2,487 2,426 2,437 230
2026/02/05 2,437 2,437 2,437 2,437 70
2026/02/04 2,437 2,437 2,422 2,425 30
2026/02/03 2,435 2,435 2,435 2,435 40
2026/02/02 2,437 2,437 2,395 2,395 20
2026/01/30 2,352 2,395 2,352 2,395 80
2026/01/29 2,372 2,372 2,372 2,372 30
2026/01/28 2,437 2,437 2,356 2,370 170
2026/01/27 2,398 2,398 2,380 2,392 130
2026/01/26 2,448 2,448 2,448 2,448 10
2026/01/23 2,407 2,448 2,407 2,448 300
2026/01/21 2,424 2,424 2,424 2,424 40
2026/01/19 2,475 2,475 2,422 2,448 390
2026/01/16 2,425 2,425 2,425 2,425 80
2026/01/15 2,388 2,470 2,388 2,448 40
2026/01/14 2,419 2,430 2,419 2,430 50
2026/01/13 2,376 2,488 2,339 2,429 1,600
2026/01/09 2,368 2,368 2,368 2,368 40
2026/01/08 2,387 2,450 2,376 2,376 850
2026/01/07 2,440 2,440 2,383 2,384 1,780
2026/01/06 2,376 2,471 2,376 2,471 17,880
2026/01/05 2,288 2,326 2,288 2,326 30
2025/12/29 2,344 2,344 2,316 2,325 30
2025/12/26 2,344 2,344 2,344 2,344 20
2025/12/25 2,296 2,296 2,296 2,296 20
2025/12/24 2,303 2,303 2,303 2,303 10
2025/12/23 2,332 2,332 2,309 2,309 44,700
2025/12/22 2,324 2,324 2,324 2,324 10
2025/12/19 2,286 2,286 2,286 2,286 10
2025/12/16 2,300 2,303 2,289 2,289 30
2025/12/15 2,330 2,330 2,307 2,314 24,400
2025/12/12 2,247 2,297 2,247 2,297 30
2025/12/09 2,261 2,298 2,261 2,297 340
2025/12/04 2,300 2,300 2,300 2,300 70
2025/12/02 2,276 2,276 2,276 2,276 10
2025/12/01 2,356 2,356 2,280 2,280 40
2025/11/27 2,297 2,297 2,295 2,295 260
2025/11/26 2,287 2,287 2,287 2,287 40
2025/11/25 2,274 2,274 2,274 2,274 250
2025/11/21 2,251 2,251 2,233 2,234 280
2025/11/20 2,279 2,279 2,233 2,251 210
2025/11/19 2,211 2,237 2,211 2,233 1,540
2025/11/18 2,274 2,274 2,231 2,231 70
2025/11/17 2,287 2,287 2,287 2,287 20
2025/11/12 2,296 2,300 2,289 2,300 50
2025/11/10 2,211 2,265 2,211 2,265 130
2025/11/05 2,255 2,255 2,210 2,210 460
2025/11/04 2,251 2,267 2,251 2,267 20
2025/10/31 2,295 2,300 2,295 2,300 50
2025/10/28 2,251 2,251 2,251 2,251 620
2025/10/27 2,276 2,276 2,276 2,276 10
2025/10/24 2,250 2,250 2,250 2,250 30
2025/10/23 2,224 2,224 2,224 2,224 150
2025/10/21 2,228 2,236 2,227 2,227 270
2025/10/20 2,185 2,223 2,185 2,217 730
2025/10/17 2,180 2,180 2,178 2,178 60
2025/10/16 2,136 2,198 2,136 2,198 540
2025/10/15 2,159 2,173 2,135 2,173 2,540
2025/10/14 2,144 2,144 2,134 2,134 720
2025/10/10 2,187 2,187 2,187 2,187 10
2025/10/07 2,206 2,206 2,206 2,206 200
2025/10/06 2,180 2,206 2,180 2,204 1,240
2025/10/03 2,129 2,133 2,129 2,133 40
2025/10/02 2,112 2,112 2,112 2,112 10
2025/09/30 2,132 2,132 2,132 2,132 200
2025/09/25 2,149 2,149 2,132 2,132 1,340
2025/09/24 2,123 2,125 2,115 2,125 190
2025/09/19 2,151 2,151 2,151 2,151 200
2025/09/17 2,130 2,130 2,124 2,124 150
2025/09/16 2,140 2,145 2,140 2,145 150
2025/09/12 2,210 2,210 2,130 2,130 1,520
2025/09/10 2,102 2,110 2,102 2,110 320
2025/09/09 2,125 2,125 2,103 2,103 380
2025/09/08 2,116 2,116 2,114 2,114 120
2025/09/05 2,085 2,090 2,085 2,090 310
2025/09/04 2,070 2,070 2,069 2,069 220
2025/09/03 2,058 2,058 2,053 2,053 110
2025/09/02 2,070 2,070 2,070 2,070 130
2025/09/01 2,063 2,063 2,058 2,063 30
2025/08/29 2,070 2,076 2,068 2,068 170
2025/08/28 2,021 2,071 2,021 2,070 140
2025/08/26 2,084 2,084 2,071 2,071 30
2025/08/25 2,085 2,091 2,083 2,083 270
2025/08/22 2,080 2,083 2,080 2,083 220
2025/08/20 2,090 2,090 2,090 2,090 30
2025/08/19 2,090 2,111 2,090 2,111 200
2025/08/18 2,032 2,100 2,032 2,084 210
2025/08/15 2,034 2,080 2,034 2,080 90
2025/08/13 2,040 2,051 2,040 2,051 520
2025/08/12 2,000 2,048 1,981 2,048 1,570
2025/08/08 1,979 1,996 1,979 1,996 90
2025/08/07 1,924 1,924 1,924 1,924 10
2025/08/06 1,900 1,900 1,900 1,900 50
2025/08/05 1,987 1,987 1,902 1,902 400
2025/08/04 1,957 1,982 1,957 1,982 50
2025/08/01 1,987 2,001 1,987 2,001 40
2025/07/31 1,975 1,987 1,975 1,987 1,480
2025/07/30 1,972 1,972 1,972 1,972 20
2025/07/23 1,940 1,940 1,940 1,940 30
2025/07/22 1,927 1,927 1,927 1,927 50
2025/07/17 1,900 1,901 1,900 1,901 120
2025/07/16 1,891 1,891 1,891 1,891 50
2025/07/15 1,890 1,916 1,890 1,916 40
2025/07/14 1,888 1,924 1,888 1,895 50
2025/07/10 1,906 1,906 1,906 1,906 10
2025/07/09 1,926 1,926 1,926 1,926 100
2025/07/08 1,932 1,932 1,932 1,932 1,140
2025/07/07 1,902 1,936 1,902 1,936 110
2025/07/03 1,906 1,910 1,906 1,910 60
2025/07/02 1,923 1,931 1,923 1,924 60
2025/07/01 1,939 1,939 1,916 1,916 80
2025/06/30 1,950 1,974 1,936 1,950 240
2025/06/27 1,925 1,943 1,925 1,943 1,060
2025/06/26 1,922 1,922 1,918 1,918 80
2025/06/25 1,903 1,903 1,903 1,903 10
2025/06/23 1,873 1,892 1,873 1,892 230
2025/06/18 1,911 1,925 1,911 1,925 450
2025/06/11 1,906 1,913 1,906 1,907 3,020
2025/06/10 1,885 1,926 1,845 1,917 520
2025/06/02 1,904 1,904 1,904 1,904 10
2025/05/30 1,913 1,913 1,911 1,911 270
2025/05/29 1,909 1,932 1,908 1,913 570
2025/05/28 1,900 1,905 1,900 1,905 100
2025/05/26 1,850 1,887 1,850 1,887 80
2025/05/23 1,850 1,850 1,850 1,850 100
2025/05/21 1,870 1,870 1,870 1,870 90
2025/05/19 1,859 1,870 1,859 1,870 260
2025/05/16 1,869 1,869 1,869 1,869 110
2025/05/14 1,845 1,845 1,845 1,845 10
2025/05/13 1,903 1,909 1,892 1,900 780
2025/05/09 1,892 1,892 1,867 1,867 180
2025/05/08 1,848 1,856 1,848 1,852 330
2025/05/07 1,882 1,882 1,851 1,851 3,190
2025/05/01 1,842 1,842 1,842 1,842 60
2025/04/30 1,821 1,822 1,821 1,822 150
2025/04/28 1,800 1,821 1,800 1,821 20

このページの先頭へ