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

このページの先頭へ