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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,234 | 2,234 | 2,185 | 2,213 | 18 |
| 2025/06/12 | 2,190 | 2,240 | 2,190 | 2,240 | 14 |
| 2025/06/11 | 2,215 | 2,219 | 2,215 | 2,217 | 89 |
| 2025/06/10 | 2,210 | 2,220 | 2,210 | 2,211 | 503 |
| 2025/06/09 | 2,230 | 2,239 | 2,208 | 2,208 | 22 |
| 2025/06/06 | 2,195 | 2,197 | 2,195 | 2,197 | 41 |
| 2025/06/05 | 2,190 | 2,190 | 2,190 | 2,190 | 2 |
| 2025/06/04 | 2,202 | 2,205 | 2,202 | 2,205 | 2 |
| 2025/06/03 | 2,217 | 2,217 | 2,198 | 2,198 | 65 |
| 2025/06/02 | 2,227 | 2,227 | 2,195 | 2,199 | 30 |
| 2025/05/30 | 2,240 | 2,240 | 2,210 | 2,217 | 15 |
| 2025/05/29 | 2,230 | 2,234 | 2,228 | 2,233 | 20 |
| 2025/05/28 | 2,210 | 2,220 | 2,209 | 2,212 | 179 |
| 2025/05/27 | 2,175 | 2,200 | 2,175 | 2,200 | 35 |
| 2025/05/26 | 2,172 | 2,190 | 2,172 | 2,188 | 54 |
| 2025/05/23 | 2,161 | 2,180 | 2,161 | 2,175 | 136 |
| 2025/05/22 | 2,170 | 2,170 | 2,159 | 2,160 | 36 |
| 2025/05/21 | 2,180 | 2,180 | 2,174 | 2,174 | 7 |
| 2025/05/20 | 2,182 | 2,196 | 2,182 | 2,196 | 24 |
| 2025/05/19 | 2,208 | 2,208 | 2,180 | 2,181 | 44 |
| 2025/05/16 | 2,200 | 2,200 | 2,170 | 2,190 | 126 |
| 2025/05/15 | 2,187 | 2,188 | 2,179 | 2,179 | 81 |
| 2025/05/14 | 2,202 | 2,202 | 2,176 | 2,176 | 37 |
| 2025/05/13 | 2,185 | 2,223 | 2,185 | 2,200 | 74 |
| 2025/05/12 | 2,184 | 2,186 | 2,183 | 2,186 | 58 |
| 2025/05/09 | 2,170 | 2,187 | 2,170 | 2,184 | 136 |
| 2025/05/08 | 2,178 | 2,178 | 2,148 | 2,161 | 14 |
| 2025/05/07 | 2,187 | 2,187 | 2,154 | 2,162 | 76 |
| 2025/05/02 | 2,125 | 2,160 | 2,125 | 2,155 | 89 |
| 2025/05/01 | 2,130 | 2,142 | 2,124 | 2,142 | 38 |
| 2025/04/30 | 2,130 | 2,130 | 2,120 | 2,125 | 289 |
| 2025/04/28 | 2,130 | 2,130 | 2,100 | 2,100 | 36 |
| 2025/04/25 | 2,090 | 2,100 | 2,090 | 2,098 | 30 |
| 2025/04/24 | 2,080 | 2,080 | 2,080 | 2,080 | 30 |
| 2025/04/23 | 2,069 | 2,074 | 2,059 | 2,063 | 135 |
| 2025/04/22 | 2,026 | 2,027 | 2,020 | 2,027 | 10 |
| 2025/04/21 | 2,044 | 2,044 | 2,020 | 2,025 | 213 |
| 2025/04/18 | 2,018 | 2,045 | 2,018 | 2,045 | 33 |
| 2025/04/17 | 1,998 | 2,020 | 1,998 | 2,018 | 13 |
| 2025/04/16 | 2,048 | 2,048 | 1,984 | 1,997 | 37 |
| 2025/04/15 | 2,032 | 2,032 | 2,011 | 2,011 | 1,072 |
| 2025/04/14 | 2,000 | 2,011 | 1,996 | 2,000 | 88 |
| 2025/04/11 | 2,000 | 2,000 | 1,928 | 1,980 | 49 |
| 2025/04/10 | 1,983 | 2,031 | 1,983 | 2,031 | 248 |
| 2025/04/09 | 1,910 | 1,910 | 1,859 | 1,889 | 106 |
| 2025/04/08 | 1,919 | 1,955 | 1,919 | 1,940 | 69 |
| 2025/04/07 | 1,963 | 1,963 | 1,820 | 1,835 | 292 |
| 2025/04/04 | 2,049 | 2,049 | 1,951 | 1,983 | 175 |
| 2025/04/03 | 2,083 | 2,083 | 1,995 | 2,033 | 192 |
| 2025/04/02 | 2,096 | 2,096 | 2,075 | 2,083 | 81 |
| 2025/04/01 | 2,140 | 2,140 | 2,095 | 2,095 | 86 |
| 2025/03/31 | 2,160 | 2,160 | 2,087 | 2,095 | 136 |
| 2025/03/28 | 2,175 | 2,178 | 2,129 | 2,163 | 44 |
| 2025/03/27 | 2,175 | 2,177 | 2,165 | 2,177 | 111 |
| 2025/03/26 | 2,201 | 2,201 | 2,176 | 2,176 | 133 |
| 2025/03/25 | 2,180 | 2,190 | 2,175 | 2,177 | 163 |
| 2025/03/24 | 2,174 | 2,174 | 2,168 | 2,168 | 158 |
| 2025/03/21 | 2,199 | 2,199 | 2,170 | 2,189 | 48 |
| 2025/03/19 | 2,178 | 2,194 | 2,178 | 2,185 | 74 |
| 2025/03/18 | 2,160 | 2,175 | 2,160 | 2,171 | 144 |
| 2025/03/17 | 2,123 | 2,152 | 2,123 | 2,152 | 47 |
| 2025/03/14 | 2,105 | 2,123 | 2,100 | 2,123 | 187 |
| 2025/03/13 | 2,120 | 2,131 | 2,110 | 2,110 | 28 |
| 2025/03/12 | 2,100 | 2,120 | 2,100 | 2,113 | 51 |
| 2025/03/11 | 2,105 | 2,105 | 2,065 | 2,090 | 144 |
| 2025/03/10 | 2,126 | 2,126 | 2,110 | 2,117 | 11 |
| 2025/03/07 | 2,120 | 2,132 | 2,109 | 2,120 | 78 |
| 2025/03/06 | 2,135 | 2,156 | 2,135 | 2,151 | 34 |
| 2025/03/05 | 2,115 | 2,136 | 2,115 | 2,131 | 114 |
| 2025/03/04 | 2,149 | 2,149 | 2,105 | 2,111 | 31 |
| 2025/03/03 | 2,135 | 2,140 | 2,115 | 2,138 | 105 |
| 2025/02/28 | 2,150 | 2,150 | 2,090 | 2,100 | 92 |
| 2025/02/27 | 2,140 | 2,145 | 2,125 | 2,125 | 26 |
| 2025/02/26 | 2,126 | 2,136 | 2,112 | 2,131 | 147 |
| 2025/02/25 | 2,125 | 2,140 | 2,120 | 2,137 | 25 |
| 2025/02/21 | 2,136 | 2,136 | 2,135 | 2,135 | 157 |
| 2025/02/20 | 2,155 | 2,155 | 2,135 | 2,135 | 67 |
| 2025/02/19 | 2,179 | 2,179 | 2,160 | 2,165 | 13 |
| 2025/02/18 | 2,188 | 2,188 | 2,173 | 2,179 | 320 |
| 2025/02/17 | 2,190 | 2,190 | 2,164 | 2,170 | 31 |
| 2025/02/14 | 2,150 | 2,180 | 2,150 | 2,176 | 11 |
| 2025/02/13 | 2,150 | 2,175 | 2,150 | 2,175 | 17 |
| 2025/02/12 | 2,150 | 2,150 | 2,150 | 2,150 | 17 |
| 2025/02/10 | 2,174 | 2,174 | 2,145 | 2,150 | 18 |
| 2025/02/07 | 2,150 | 2,150 | 2,150 | 2,150 | 2 |
| 2025/02/06 | 2,145 | 2,170 | 2,145 | 2,165 | 3,471 |
| 2025/02/05 | 2,149 | 2,170 | 2,149 | 2,155 | 10,423 |
| 2025/02/04 | 2,140 | 2,170 | 2,140 | 2,145 | 514 |
| 2025/02/03 | 2,200 | 2,200 | 2,134 | 2,139 | 603 |
| 2025/01/31 | 2,183 | 2,200 | 2,183 | 2,200 | 16 |
| 2025/01/30 | 2,183 | 2,183 | 2,183 | 2,183 | 1 |
| 2025/01/29 | 2,199 | 2,199 | 2,175 | 2,183 | 66 |
| 2025/01/28 | 2,190 | 2,190 | 2,155 | 2,170 | 38 |
| 2025/01/27 | 2,184 | 2,189 | 2,173 | 2,189 | 26 |
| 2025/01/24 | 2,180 | 2,183 | 2,171 | 2,171 | 13 |
| 2025/01/23 | 2,148 | 2,171 | 2,148 | 2,171 | 73 |
| 2025/01/22 | 2,145 | 2,155 | 2,145 | 2,155 | 31 |
| 2025/01/21 | 2,141 | 2,144 | 2,120 | 2,130 | 198 |
| 2025/01/20 | 2,110 | 2,137 | 2,110 | 2,137 | 151 |
| 2025/01/17 | 2,110 | 2,110 | 2,088 | 2,091 | 137 |
| 2025/01/16 | 2,127 | 2,130 | 2,111 | 2,111 | 11 |
| 2025/01/15 | 2,139 | 2,139 | 2,110 | 2,111 | 294 |
| 2025/01/14 | 2,109 | 2,132 | 2,105 | 2,106 | 272 |
| 2025/01/10 | 2,151 | 2,151 | 2,140 | 2,143 | 35 |
| 2025/01/09 | 2,170 | 2,170 | 2,150 | 2,150 | 33 |
| 2025/01/08 | 2,199 | 2,199 | 2,175 | 2,180 | 307 |
| 2025/01/07 | 2,195 | 2,200 | 2,180 | 2,200 | 113 |
| 2025/01/06 | 2,212 | 2,221 | 2,190 | 2,194 | 108 |
| 2024/12/30 | 2,244 | 2,244 | 2,218 | 2,219 | 198 |
| 2024/12/27 | 2,199 | 2,238 | 2,199 | 2,238 | 169 |
| 2024/12/26 | 2,170 | 2,203 | 2,170 | 2,200 | 33 |
| 2024/12/25 | 2,168 | 2,169 | 2,156 | 2,169 | 18 |
| 2024/12/24 | 2,171 | 2,171 | 2,169 | 2,169 | 2 |
| 2024/12/23 | 2,155 | 2,170 | 2,155 | 2,170 | 128 |
| 2024/12/20 | 2,156 | 2,160 | 2,154 | 2,154 | 57 |
| 2024/12/19 | 2,140 | 2,160 | 2,140 | 2,155 | 142 |
| 2024/12/18 | 2,179 | 2,179 | 2,170 | 2,171 | 23 |
| 2024/12/17 | 2,190 | 2,190 | 2,175 | 2,175 | 128 |
| 2024/12/16 | 2,189 | 2,189 | 2,172 | 2,172 | 35 |
| 2024/12/13 | 2,190 | 2,190 | 2,170 | 2,170 | 10 |
| 2024/12/12 | 2,175 | 2,210 | 2,175 | 2,205 | 553 |
| 2024/12/11 | 2,185 | 2,185 | 2,171 | 2,174 | 34 |
| 2024/12/10 | 2,180 | 2,189 | 2,173 | 2,173 | 13 |
| 2024/12/09 | 2,165 | 2,174 | 2,165 | 2,174 | 22 |
| 2024/12/06 | 2,171 | 2,172 | 2,160 | 2,163 | 10 |
| 2024/12/05 | 2,181 | 2,185 | 2,171 | 2,171 | 8 |
| 2024/12/04 | 2,174 | 2,185 | 2,172 | 2,172 | 66 |
| 2024/12/03 | 2,160 | 2,187 | 2,160 | 2,187 | 188 |
| 2024/12/02 | 2,154 | 2,157 | 2,129 | 2,139 | 37 |
| 2024/11/29 | 2,148 | 2,148 | 2,130 | 2,130 | 43 |
| 2024/11/28 | 2,116 | 2,140 | 2,116 | 2,140 | 3 |
| 2024/11/27 | 2,127 | 2,127 | 2,115 | 2,115 | 52 |
| 2024/11/26 | 2,166 | 2,166 | 2,120 | 2,126 | 90 |
| 2024/11/25 | 2,176 | 2,176 | 2,159 | 2,166 | 39 |
| 2024/11/22 | 2,131 | 2,147 | 2,131 | 2,147 | 8 |
| 2024/11/21 | 2,146 | 2,146 | 2,129 | 2,129 | 12 |
| 2024/11/20 | 2,146 | 2,161 | 2,140 | 2,147 | 19 |
| 2024/11/19 | 2,140 | 2,151 | 2,125 | 2,151 | 23 |
| 2024/11/18 | 2,179 | 2,180 | 2,139 | 2,139 | 46 |
| 2024/11/15 | 2,189 | 2,189 | 2,160 | 2,160 | 32 |
| 2024/11/14 | 2,151 | 2,170 | 2,151 | 2,170 | 2 |
| 2024/11/13 | 2,199 | 2,199 | 2,150 | 2,150 | 57 |
| 2024/11/12 | 2,187 | 2,202 | 2,180 | 2,187 | 14 |
| 2024/11/11 | 2,170 | 2,193 | 2,170 | 2,188 | 29 |
| 2024/11/08 | 2,200 | 2,202 | 2,185 | 2,189 | 33 |
| 2024/11/07 | 2,190 | 2,202 | 2,170 | 2,190 | 717 |
| 2024/11/06 | 2,131 | 2,187 | 2,131 | 2,178 | 198 |
| 2024/11/05 | 2,134 | 2,140 | 2,127 | 2,130 | 194 |
| 2024/11/01 | 2,176 | 2,176 | 2,130 | 2,137 | 43 |
| 2024/10/31 | 2,160 | 2,164 | 2,159 | 2,160 | 30 |
| 2024/10/30 | 2,161 | 2,181 | 2,161 | 2,178 | 470 |
| 2024/10/29 | 2,154 | 2,154 | 2,142 | 2,142 | 21 |
| 2024/10/28 | 2,087 | 2,150 | 2,087 | 2,145 | 449 |
| 2024/10/25 | 2,148 | 2,148 | 2,104 | 2,109 | 55 |
| 2024/10/24 | 2,126 | 2,130 | 2,105 | 2,126 | 62 |
| 2024/10/23 | 2,113 | 2,144 | 2,113 | 2,127 | 317 |
| 2024/10/22 | 2,156 | 2,156 | 2,125 | 2,131 | 262 |
| 2024/10/21 | 2,178 | 2,178 | 2,150 | 2,157 | 27 |
| 2024/10/18 | 2,198 | 2,198 | 2,159 | 2,160 | 24 |
| 2024/10/17 | 2,169 | 2,172 | 2,160 | 2,160 | 13 |
| 2024/10/16 | 2,202 | 2,202 | 2,160 | 2,170 | 239 |
| 2024/10/15 | 2,236 | 2,236 | 2,196 | 2,203 | 84 |
| 2024/10/11 | 2,194 | 2,196 | 2,190 | 2,190 | 5 |
| 2024/10/10 | 2,200 | 2,200 | 2,195 | 2,195 | 23 |
| 2024/10/09 | 2,181 | 2,200 | 2,181 | 2,200 | 140 |
| 2024/10/08 | 2,196 | 2,198 | 2,164 | 2,180 | 17,700 |
| 2024/10/07 | 2,200 | 2,220 | 2,200 | 2,212 | 112 |
| 2024/10/04 | 2,150 | 2,182 | 2,150 | 2,181 | 37 |
| 2024/10/03 | 2,160 | 2,189 | 2,160 | 2,170 | 125 |
| 2024/10/02 | 2,180 | 2,180 | 2,140 | 2,142 | 184 |
| 2024/10/01 | 2,160 | 2,178 | 2,141 | 2,178 | 378 |
| 2024/09/30 | 2,217 | 2,217 | 2,134 | 2,142 | 2,608 |
| 2024/09/27 | 2,187 | 2,223 | 2,187 | 2,219 | 110 |
| 2024/09/26 | 2,147 | 2,180 | 2,147 | 2,180 | 418 |
| 2024/09/25 | 2,139 | 2,139 | 2,130 | 2,139 | 227 |
| 2024/09/24 | 2,121 | 2,142 | 2,121 | 2,139 | 33 |
| 2024/09/20 | 2,108 | 2,135 | 2,108 | 2,120 | 417 |
| 2024/09/19 | 2,055 | 2,105 | 2,055 | 2,105 | 43 |
| 2024/09/18 | 2,059 | 2,060 | 2,054 | 2,054 | 24 |
| 2024/09/17 | 2,080 | 2,080 | 2,027 | 2,034 | 55 |
| 2024/09/13 | 2,055 | 2,067 | 2,055 | 2,059 | 2,572 |
| 2024/09/12 | 2,040 | 2,080 | 2,040 | 2,075 | 368 |
| 2024/09/11 | 2,056 | 2,056 | 2,009 | 2,026 | 414 |
| 2024/09/10 | 2,061 | 2,075 | 2,057 | 2,057 | 125 |
| 2024/09/09 | 2,014 | 2,060 | 2,014 | 2,059 | 352 |
| 2024/09/06 | 2,091 | 2,091 | 2,064 | 2,064 | 62 |
| 2024/09/05 | 2,110 | 2,116 | 2,090 | 2,090 | 68 |
| 2024/09/04 | 2,180 | 2,180 | 2,120 | 2,120 | 43 |
| 2024/09/03 | 2,181 | 2,187 | 2,181 | 2,187 | 3 |
| 2024/09/02 | 2,180 | 2,180 | 2,176 | 2,176 | 146 |
| 2024/08/30 | 2,177 | 2,177 | 2,163 | 2,164 | 39 |
| 2024/08/29 | 2,147 | 2,148 | 2,147 | 2,148 | 50 |
| 2024/08/28 | 2,176 | 2,176 | 2,141 | 2,146 | 160 |
| 2024/08/27 | 2,141 | 2,177 | 2,141 | 2,177 | 97 |
| 2024/08/26 | 2,146 | 2,146 | 2,144 | 2,144 | 5 |
| 2024/08/23 | 2,132 | 2,146 | 2,132 | 2,145 | 22 |
| 2024/08/22 | 2,123 | 2,130 | 2,123 | 2,130 | 4 |
| 2024/08/21 | 2,130 | 2,130 | 2,122 | 2,122 | 24 |
| 2024/08/20 | 2,112 | 2,131 | 2,112 | 2,131 | 9 |
| 2024/08/19 | 2,130 | 2,146 | 2,113 | 2,113 | 35 |