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
2026/06/17 3,072 3,100 3,023 3,100 67
2026/06/16 3,095 3,095 3,072 3,072 65
2026/06/15 3,000 3,095 3,000 3,087 378
2026/06/12 2,987 3,010 2,986 2,998 86
2026/06/11 2,920 2,941 2,899 2,938 95
2026/06/10 2,960 2,974 2,939 2,948 33
2026/06/09 2,980 2,991 2,979 2,987 47
2026/06/08 3,021 3,032 2,945 2,955 103
2026/06/05 3,115 3,115 3,040 3,056 53
2026/06/04 3,080 3,080 3,050 3,054 11
2026/06/03 3,010 3,115 3,010 3,115 197
2026/06/02 3,050 3,050 3,013 3,024 85
2026/06/01 3,132 3,132 3,060 3,060 86
2026/05/29 3,050 3,130 3,050 3,130 433
2026/05/27 3,080 3,080 3,041 3,041 14
2026/05/26 3,084 3,084 3,045 3,053 41
2026/05/25 3,025 3,102 3,025 3,048 237
2026/05/22 3,000 3,010 2,994 3,010 157
2026/05/21 2,912 2,985 2,912 2,985 12
2026/05/20 2,950 2,950 2,910 2,911 39
2026/05/19 2,961 2,970 2,960 2,970 45
2026/05/18 2,960 2,960 2,960 2,960 13
2026/05/15 3,059 3,059 2,980 2,980 40
2026/05/14 3,051 3,051 3,042 3,042 103
2026/05/13 3,030 3,050 3,030 3,050 196
2026/05/12 3,028 3,030 2,995 3,009 51
2026/05/11 2,985 3,015 2,985 2,991 84
2026/05/08 3,015 3,015 2,976 2,976 20
2026/05/07 2,952 3,002 2,952 2,993 116
2026/05/01 2,957 2,957 2,900 2,907 18
2026/04/30 2,929 2,950 2,886 2,950 360
2026/04/28 2,890 2,923 2,890 2,921 3
2026/04/27 2,901 2,930 2,886 2,928 901
2026/04/24 2,917 2,917 2,902 2,908 533
2026/04/23 2,938 2,938 2,880 2,902 183
2026/04/22 2,905 2,924 2,905 2,924 153
2026/04/21 2,944 2,947 2,944 2,947 2
2026/04/20 2,932 2,946 2,932 2,941 25
2026/04/17 2,989 2,989 2,934 2,941 105
2026/04/16 2,928 2,966 2,928 2,965 40
2026/04/15 2,940 2,940 2,928 2,928 15
2026/04/13 2,928 2,930 2,888 2,930 56
2026/04/10 2,857 2,917 2,857 2,912 166
2026/04/09 2,940 2,940 2,900 2,900 4
2026/04/08 2,883 2,930 2,883 2,930 54
2026/04/07 2,850 2,850 2,824 2,833 105
2026/04/06 2,843 2,852 2,838 2,838 104
2026/04/03 2,827 2,840 2,825 2,831 105
2026/04/02 2,849 2,880 2,800 2,800 115
2026/03/27 2,792 2,820 2,776 2,820 440
2026/03/26 2,830 2,830 2,790 2,794 570
2026/03/25 2,790 2,820 2,790 2,808 159
2026/03/24 2,736 2,762 2,730 2,755 646
2026/03/23 2,843 2,843 2,679 2,786 334
2026/03/19 2,885 2,885 2,807 2,860 27
2026/03/18 2,864 2,885 2,844 2,885 29
2026/03/17 2,807 2,847 2,807 2,814 284
2026/03/16 2,819 2,819 2,790 2,800 100
2026/03/13 2,827 2,831 2,800 2,819 154
2026/03/12 2,891 2,891 2,820 2,825 107
2026/03/11 2,810 2,900 2,810 2,870 321
2026/03/10 2,780 2,855 2,780 2,834 828
2026/03/09 2,874 2,874 2,711 2,772 1,007
2026/03/06 2,954 2,954 2,842 2,894 220
2026/03/05 2,896 2,922 2,858 2,921 338
2026/03/04 2,919 2,919 2,800 2,887 538
2026/03/03 2,990 2,990 2,919 2,920 120
2026/03/02 3,050 3,050 2,970 3,007 1,149
2026/02/27 3,025 3,035 2,992 3,035 19
2026/02/26 2,995 3,014 2,995 2,995 1,244
2026/02/25 2,950 2,985 2,950 2,981 151
2026/02/24 2,927 2,940 2,927 2,940 63
2026/02/20 2,960 2,960 2,920 2,924 112
2026/02/19 2,940 2,953 2,940 2,953 9
2026/02/18 2,889 2,930 2,889 2,930 162
2026/02/17 2,907 2,907 2,885 2,889 153
2026/02/16 2,939 2,948 2,910 2,919 109
2026/02/13 2,973 2,973 2,920 2,939 48
2026/02/12 2,969 2,973 2,963 2,973 109
2026/02/10 2,920 2,957 2,920 2,950 39
2026/02/09 2,892 2,930 2,892 2,910 9,641
2026/02/06 2,800 2,830 2,780 2,830 111
2026/02/05 2,824 2,825 2,800 2,800 62
2026/02/04 2,810 2,810 2,790 2,804 13
2026/02/03 2,732 2,810 2,732 2,810 125
2026/02/02 2,758 2,799 2,730 2,730 1,305
2026/01/30 2,745 2,753 2,727 2,753 49
2026/01/29 2,750 2,750 2,710 2,738 227
2026/01/28 2,730 2,737 2,720 2,737 377
2026/01/27 2,745 2,753 2,730 2,753 156
2026/01/26 2,815 2,815 2,745 2,753 421
2026/01/23 2,796 2,810 2,796 2,803 483
2026/01/22 2,777 2,808 2,777 2,808 474
2026/01/21 2,802 2,802 2,756 2,800 283
2026/01/20 2,815 2,815 2,790 2,792 45
2026/01/19 2,850 2,850 2,790 2,812 395
2026/01/16 2,850 2,850 2,810 2,814 88
2026/01/15 2,800 2,830 2,800 2,828 129
2026/01/14 2,857 2,857 2,790 2,805 116
2026/01/13 2,745 2,787 2,745 2,785 478
2026/01/09 2,700 2,720 2,700 2,720 109
2026/01/08 2,710 2,730 2,700 2,700 199
2026/01/07 2,780 2,780 2,715 2,721 563
2026/01/06 2,750 2,777 2,750 2,773 180
2026/01/05 2,740 2,742 2,727 2,742 36
2025/12/30 2,690 2,694 2,688 2,689 10,117
2025/12/29 2,660 2,700 2,660 2,690 32
2025/12/26 2,706 2,706 2,689 2,689 338
2025/12/25 2,682 2,687 2,682 2,684 3,210
2025/12/24 2,688 2,688 2,680 2,680 4
2025/12/23 2,692 2,692 2,690 2,690 105
2025/12/22 2,660 2,690 2,660 2,680 5,018
2025/12/19 2,631 2,670 2,631 2,658 228
2025/12/18 2,679 2,679 2,630 2,633 48
2025/12/17 2,650 2,652 2,640 2,652 76
2025/12/16 2,705 2,705 2,660 2,660 31
2025/12/15 2,745 2,745 2,690 2,690 75
2025/12/12 2,695 2,700 2,685 2,700 64
2025/12/11 2,696 2,696 2,650 2,653 20
2025/12/10 2,680 2,690 2,674 2,674 12
2025/12/09 2,675 2,676 2,667 2,667 150
2025/12/08 2,640 2,666 2,640 2,666 159
2025/12/05 2,683 2,683 2,646 2,646 112
2025/12/04 2,645 2,683 2,645 2,683 100
2025/12/03 2,638 2,638 2,638 2,638 1
2025/12/02 2,639 2,639 2,630 2,631 27
2025/12/01 2,659 2,679 2,639 2,639 315
2025/11/28 2,679 2,679 2,673 2,677 7
2025/11/26 2,630 2,660 2,630 2,657 53
2025/11/25 2,630 2,630 2,605 2,605 10
2025/11/21 2,596 2,620 2,596 2,620 8
2025/11/20 2,620 2,640 2,620 2,631 73
2025/11/19 2,612 2,612 2,570 2,581 76
2025/11/18 2,654 2,654 2,587 2,589 6,100
2025/11/17 2,681 2,681 2,640 2,650 98
2025/11/14 2,660 2,666 2,650 2,656 9
2025/11/13 2,675 2,690 2,675 2,684 29
2025/11/12 2,700 2,700 2,660 2,665 29
2025/11/11 2,650 2,660 2,637 2,652 406
2025/11/10 2,630 2,640 2,630 2,632 102
2025/11/07 2,650 2,650 2,605 2,620 20
2025/11/06 2,610 2,640 2,610 2,640 15
2025/11/05 2,678 2,678 2,554 2,605 132
2025/11/04 2,643 2,670 2,640 2,640 16
2025/10/31 2,658 2,670 2,640 2,651 159
2025/10/30 2,618 2,635 2,610 2,632 101
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

このページの先頭へ