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
2025/10/29 2,659 2,659 2,615 2,617 416
2025/10/28 2,659 2,659 2,619 2,619 10
2025/10/27 2,583 2,655 2,583 2,652 249
2025/10/24 2,580 2,616 2,580 2,616 65
2025/10/23 2,590 2,590 2,580 2,590 8
2025/10/22 2,600 2,606 2,580 2,606 11
2025/10/21 2,590 2,605 2,588 2,588 697
2025/10/20 2,600 2,600 2,561 2,576 21
2025/10/17 2,554 2,554 2,525 2,525 74
2025/10/16 2,543 2,550 2,540 2,544 220
2025/10/15 2,517 2,530 2,510 2,530 27
2025/10/14 2,530 2,530 2,480 2,486 517
2025/10/10 2,562 2,562 2,540 2,543 176
2025/10/09 2,580 2,580 2,574 2,579 57
2025/10/08 2,579 2,585 2,566 2,566 219
2025/10/07 2,577 2,578 2,564 2,575 426
2025/10/06 2,509 2,571 2,509 2,571 746
2025/10/03 2,443 2,480 2,443 2,476 136
2025/10/02 2,460 2,460 2,434 2,447 40
2025/10/01 2,471 2,471 2,437 2,448 580
2025/09/30 2,473 2,480 2,463 2,480 84
2025/09/29 2,519 2,540 2,390 2,468 1,528
2025/09/26 2,516 2,516 2,496 2,496 159
2025/09/25 2,490 2,500 2,486 2,493 259
2025/09/24 2,480 2,490 2,466 2,486 95
2025/09/22 2,492 2,509 2,480 2,480 214
2025/09/19 2,500 2,542 2,460 2,542 529
2025/09/18 2,490 2,490 2,470 2,483 54
2025/09/17 2,480 2,480 2,459 2,475 67
2025/09/16 2,500 2,500 2,481 2,486 261
2025/09/12 2,489 2,489 2,475 2,477 376
2025/09/11 2,485 2,485 2,452 2,465 294
2025/09/10 2,447 2,455 2,447 2,455 11
2025/09/09 2,484 2,484 2,447 2,448 110
2025/09/08 2,440 2,465 2,440 2,457 343
2025/09/05 2,415 2,431 2,415 2,430 27
2025/09/04 2,400 2,403 2,400 2,403 63
2025/09/03 2,400 2,400 2,385 2,385 12
2025/09/02 2,400 2,411 2,400 2,404 107
2025/09/01 2,437 2,437 2,385 2,392 24
2025/08/29 2,420 2,420 2,405 2,405 4
2025/08/28 2,410 2,410 2,400 2,410 4
2025/08/27 2,384 2,400 2,384 2,400 25
2025/08/26 2,427 2,427 2,390 2,404 200
2025/08/25 2,411 2,440 2,411 2,426 11
2025/08/22 2,433 2,433 2,415 2,417 42
2025/08/21 2,420 2,420 2,410 2,410 5
2025/08/20 2,430 2,430 2,425 2,427 14
2025/08/19 2,431 2,447 2,431 2,447 14
2025/08/18 2,417 2,444 2,417 2,443 409
2025/08/15 2,430 2,430 2,400 2,419 69
2025/08/14 2,411 2,411 2,390 2,391 382
2025/08/13 2,420 2,433 2,420 2,424 104
2025/08/12 2,384 2,415 2,384 2,415 155
2025/08/08 2,350 2,384 2,350 2,384 116
2025/08/07 2,335 2,350 2,334 2,344 227
2025/08/06 2,312 2,332 2,312 2,332 223
2025/08/05 2,295 2,310 2,295 2,310 65
2025/08/04 2,285 2,295 2,270 2,295 39
2025/08/01 2,311 2,320 2,311 2,320 32
2025/07/31 2,289 2,312 2,289 2,310 175
2025/07/30 2,284 2,292 2,283 2,292 30
2025/07/29 2,301 2,301 2,280 2,281 279
2025/07/28 2,330 2,330 2,290 2,301 331
2025/07/25 2,325 2,325 2,310 2,310 57
2025/07/24 2,313 2,340 2,313 2,335 486
2025/07/23 2,250 2,307 2,250 2,307 564
2025/07/22 2,234 2,251 2,225 2,226 273
2025/07/18 2,241 2,241 2,231 2,233 64
2025/07/17 2,225 2,236 2,213 2,236 64
2025/07/16 2,218 2,227 2,215 2,218 14
2025/07/15 2,233 2,233 2,218 2,218 62
2025/07/14 2,223 2,225 2,215 2,223 19
2025/07/11 2,225 2,238 2,223 2,223 41
2025/07/10 2,220 2,220 2,210 2,212 55
2025/07/09 2,240 2,240 2,220 2,220 69
2025/07/08 2,214 2,226 2,214 2,225 148
2025/07/07 2,222 2,232 2,214 2,214 196
2025/07/04 2,269 2,270 2,246 2,270 125
2025/07/03 2,254 2,269 2,250 2,269 17
2025/07/02 2,250 2,260 2,245 2,260 43
2025/07/01 2,287 2,287 2,257 2,280 117
2025/06/30 2,280 2,287 2,250 2,286 364
2025/06/27 2,240 2,268 2,240 2,265 155
2025/06/26 2,206 2,232 2,206 2,232 147
2025/06/25 2,201 2,206 2,201 2,206 7
2025/06/24 2,210 2,225 2,210 2,220 37
2025/06/23 2,225 2,225 2,190 2,210 23
2025/06/20 2,210 2,225 2,210 2,225 8
2025/06/19 2,231 2,231 2,210 2,225 10
2025/06/18 2,212 2,233 2,212 2,231 38
2025/06/17 2,203 2,216 2,203 2,216 704
2025/06/16 2,217 2,217 2,204 2,210 48
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

このページの先頭へ