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
2024/04/25 2,140 2,179 2,140 2,169 1,836
2024/04/24 2,156 2,190 2,156 2,190 2,084
2024/04/23 2,152 2,167 2,152 2,154 2,041
2024/04/22 2,115 2,160 2,115 2,157 5,293
2024/04/19 2,151 2,159 2,135 2,159 132
2024/04/18 2,220 2,220 2,175 2,180 576
2024/04/17 2,191 2,192 2,191 2,192 2
2024/04/16 2,252 2,252 2,192 2,192 334
2024/04/15 2,264 2,264 2,240 2,255 46
2024/04/12 2,236 2,256 2,234 2,256 38
2024/04/11 2,230 2,230 2,222 2,222 3
2024/04/10 2,231 2,234 2,229 2,229 23
2024/04/09 2,230 2,231 2,219 2,231 125
2024/04/08 2,247 2,248 2,215 2,230 155
2024/04/05 2,211 2,226 2,180 2,198 215
2024/04/04 2,215 2,240 2,211 2,211 1,635
2024/04/03 2,238 2,238 2,185 2,213 495
2024/04/02 2,210 2,222 2,200 2,216 306
2024/04/01 2,264 2,264 2,227 2,244 150
2024/03/29 2,262 2,264 2,245 2,264 26
2024/03/28 2,279 2,279 2,260 2,262 45
2024/03/27 2,276 2,276 2,254 2,260 88
2024/03/26 2,259 2,262 2,240 2,245 20
2024/03/25 2,290 2,290 2,241 2,241 73
2024/03/22 2,221 2,280 2,221 2,280 96
2024/03/21 2,244 2,255 2,240 2,255 189
2024/03/19 2,188 2,222 2,152 2,222 176
2024/03/18 2,176 2,195 2,175 2,194 330
2024/03/15 2,182 2,182 2,150 2,176 51
2024/03/14 2,162 2,162 2,161 2,161 9
2024/03/13 2,161 2,165 2,120 2,162 350
2024/03/12 2,151 2,161 2,135 2,161 131
2024/03/11 2,234 2,234 2,154 2,171 687
2024/03/08 2,177 2,231 2,177 2,222 376
2024/03/07 2,205 2,220 2,185 2,219 163
2024/03/06 2,163 2,203 2,163 2,201 991
2024/03/05 2,195 2,200 2,195 2,200 49
2024/03/04 2,192 2,200 2,187 2,200 382
2024/03/01 2,180 2,194 2,178 2,192 243
2024/02/29 2,187 2,187 2,141 2,180 323
2024/02/28 2,187 2,187 2,179 2,187 119
2024/02/27 2,169 2,180 2,160 2,179 384
2024/02/26 2,120 2,179 2,120 2,179 331
2024/02/22 2,107 2,170 2,107 2,151 270
2024/02/21 2,158 2,158 2,116 2,139 86
2024/02/20 2,153 2,159 2,122 2,159 59
2024/02/19 2,100 2,162 2,100 2,153 214
2024/02/16 2,130 2,137 2,123 2,137 105
2024/02/15 2,120 2,125 2,081 2,125 59
2024/02/14 2,080 2,118 2,080 2,108 130
2024/02/13 2,098 2,120 2,030 2,114 608
2024/02/09 2,092 2,093 2,090 2,090 28
2024/02/08 2,080 2,095 2,062 2,092 438
2024/02/07 2,082 2,104 2,080 2,093 32
2024/02/06 2,104 2,122 2,060 2,095 1,390
2024/02/05 2,137 2,219 2,074 2,102 4,564
2024/02/02 2,048 2,423 2,001 2,337 3,279
2024/02/01 2,049 2,049 2,042 2,042 74
2024/01/31 2,030 2,030 1,996 2,019 68
2024/01/30 2,080 2,080 1,985 2,030 199
2024/01/29 2,043 2,115 1,989 2,044 527
2024/01/26 2,033 2,033 2,021 2,021 23
2024/01/25 2,058 2,058 2,033 2,034 32
2024/01/24 2,039 2,070 2,039 2,057 58
2024/01/23 2,045 2,069 2,027 2,065 327
2024/01/22 2,027 2,047 1,990 2,047 531
2024/01/19 2,020 2,027 2,020 2,027 8
2024/01/18 2,000 2,020 2,000 2,020 91
2024/01/17 2,040 2,050 2,030 2,030 172
2024/01/16 2,001 2,039 1,992 2,020 226
2024/01/15 2,024 2,031 1,981 2,031 1,024
2024/01/12 2,010 2,022 2,000 2,014 234
2024/01/11 1,990 2,000 1,990 2,000 142
2024/01/10 1,983 1,984 1,971 1,975 267
2024/01/09 1,982 1,983 1,959 1,981 150
2024/01/05 1,904 1,939 1,904 1,924 63
2024/01/04 1,878 1,930 1,878 1,900 1,616
2023/12/29 1,952 1,952 1,935 1,940 95
2023/12/28 1,942 1,949 1,942 1,944 67
2023/12/27 1,940 1,942 1,933 1,942 362
2023/12/26 1,902 1,902 1,900 1,900 6
2023/12/25 1,940 1,940 1,871 1,900 71
2023/12/22 1,910 1,918 1,909 1,911 259
2023/12/21 1,939 1,939 1,914 1,914 33
2023/12/20 1,883 1,924 1,882 1,924 108
2023/12/19 1,930 1,930 1,900 1,919 18
2023/12/18 1,930 1,930 1,890 1,890 153
2023/12/15 1,940 1,940 1,908 1,911 69
2023/12/14 2,003 2,003 1,884 1,910 2,743
2023/12/13 1,920 2,040 1,920 2,040 1,562
2023/12/12 1,906 1,920 1,898 1,920 20
2023/12/11 1,910 1,910 1,881 1,881 65
2023/12/08 1,943 1,943 1,892 1,900 83
2023/12/07 1,945 1,945 1,925 1,937 16
2023/12/06 1,930 1,944 1,930 1,944 178
2023/12/05 1,934 1,934 1,911 1,930 26
2023/12/04 1,947 1,947 1,900 1,933 21
2023/12/01 1,940 1,947 1,938 1,947 9
2023/11/30 1,928 1,937 1,928 1,937 122
2023/11/28 1,902 1,933 1,902 1,933 505
2023/11/27 1,960 1,960 1,932 1,935 7
2023/11/24 1,950 1,955 1,948 1,948 4
2023/11/22 1,940 1,948 1,940 1,948 478
2023/11/21 1,954 1,954 1,935 1,940 53
2023/11/20 1,951 1,960 1,925 1,935 101
2023/11/17 1,932 1,950 1,920 1,950 352
2023/11/16 1,930 1,940 1,892 1,892 216
2023/11/15 1,912 1,929 1,906 1,907 148
2023/11/14 1,905 1,905 1,905 1,905 1
2023/11/13 1,904 1,904 1,904 1,904 3
2023/11/10 1,872 1,893 1,865 1,893 45
2023/11/09 1,913 1,913 1,872 1,872 200
2023/11/08 1,903 1,927 1,847 1,874 1,566
2023/11/07 1,914 1,922 1,902 1,903 383
2023/11/06 1,886 1,919 1,886 1,915 367
2023/11/02 1,857 1,880 1,857 1,880 107
2023/11/01 1,835 1,865 1,835 1,860 128
2023/10/31 1,822 1,835 1,810 1,835 30
2023/10/30 1,836 1,900 1,751 1,835 2,073
2023/10/27 1,846 1,858 1,820 1,858 225
2023/10/26 1,796 1,836 1,796 1,810 266
2023/10/25 1,855 1,857 1,810 1,836 23
2023/10/24 1,840 1,840 1,791 1,835 605
2023/10/23 1,820 1,843 1,820 1,840 529
2023/10/20 1,840 1,844 1,828 1,841 146
2023/10/19 1,848 1,879 1,841 1,847 148
2023/10/18 1,860 1,879 1,855 1,879 142
2023/10/17 1,897 1,900 1,860 1,867 78
2023/10/16 1,894 1,895 1,868 1,868 35
2023/10/13 1,895 1,895 1,884 1,895 11
2023/10/12 1,880 1,892 1,879 1,892 202
2023/10/11 1,866 1,878 1,862 1,875 18
2023/10/10 1,885 1,885 1,865 1,865 86
2023/10/06 1,835 1,855 1,835 1,855 79
2023/10/05 1,820 1,825 1,814 1,825 68
2023/10/04 1,850 1,864 1,790 1,814 338
2023/10/03 1,905 1,905 1,855 1,858 195
2023/10/02 1,895 1,920 1,890 1,890 192
2023/09/29 1,901 1,910 1,895 1,895 128
2023/09/28 1,900 1,913 1,900 1,913 32
2023/09/27 1,923 1,923 1,900 1,914 75
2023/09/26 1,930 1,930 1,915 1,923 135
2023/09/25 1,930 1,930 1,926 1,930 140
2023/09/22 1,930 1,930 1,907 1,919 137
2023/09/21 1,945 1,949 1,926 1,930 190
2023/09/20 1,950 1,965 1,950 1,950 81
2023/09/19 1,958 1,958 1,958 1,958 15
2023/09/15 1,960 1,960 1,946 1,959 29
2023/09/14 1,928 1,954 1,926 1,954 1,018
2023/09/13 1,934 1,934 1,924 1,928 405
2023/09/12 1,930 1,930 1,920 1,920 22
2023/09/11 1,932 1,932 1,930 1,930 14
2023/09/08 1,916 1,938 1,916 1,924 510
2023/09/07 1,920 1,935 1,920 1,922 18
2023/09/06 1,923 1,933 1,922 1,923 416
2023/09/05 1,923 1,923 1,923 1,923 17
2023/09/04 1,929 1,929 1,890 1,914 238
2023/09/01 1,910 1,924 1,910 1,923 156
2023/08/31 1,885 1,910 1,885 1,910 353
2023/08/30 1,885 1,885 1,871 1,884 27
2023/08/29 1,880 1,890 1,875 1,875 624
2023/08/28 1,855 1,879 1,855 1,870 246
2023/08/25 1,854 1,865 1,842 1,852 793
2023/08/24 1,841 1,870 1,841 1,868 516
2023/08/23 1,849 1,863 1,845 1,861 817
2023/08/22 1,848 1,850 1,845 1,845 291
2023/08/21 1,834 1,847 1,830 1,847 107
2023/08/18 1,831 1,831 1,800 1,823 750
2023/08/17 1,842 1,850 1,830 1,845 333
2023/08/16 1,842 1,854 1,841 1,854 343
2023/08/15 1,869 1,869 1,843 1,861 270
2023/08/14 1,870 1,885 1,847 1,847 294
2023/08/10 1,855 1,870 1,855 1,857 458
2023/08/09 1,860 1,860 1,845 1,845 74
2023/08/08 1,860 1,865 1,841 1,850 353
2023/08/07 1,852 1,860 1,850 1,850 48
2023/08/04 1,870 1,870 1,855 1,864 34
2023/08/03 1,884 1,886 1,856 1,861 560
2023/08/02 1,899 1,950 1,812 1,880 3,018
2023/08/01 1,873 1,913 1,873 1,900 2,283
2023/07/31 1,860 1,890 1,847 1,847 756
2023/07/28 1,861 1,863 1,845 1,863 59
2023/07/27 1,861 1,865 1,860 1,865 531
2023/07/26 1,845 1,862 1,845 1,858 16
2023/07/25 1,862 1,862 1,835 1,862 92
2023/07/24 1,862 1,862 1,860 1,862 94
2023/07/21 1,846 1,862 1,846 1,862 182
2023/07/20 1,843 1,855 1,843 1,851 348
2023/07/19 1,848 1,862 1,848 1,860 117
2023/07/18 1,865 1,869 1,826 1,860 110
2023/07/14 1,865 1,865 1,825 1,865 57
2023/07/13 1,839 1,867 1,825 1,867 19
2023/07/12 1,852 1,854 1,825 1,825 489
2023/07/11 1,876 1,876 1,840 1,858 815
2023/07/10 1,852 1,876 1,852 1,876 341
2023/07/07 1,882 1,889 1,854 1,877 177
2023/07/06 1,888 1,889 1,864 1,879 434
2023/07/05 1,914 1,918 1,894 1,915 493
2023/07/04 1,919 1,920 1,900 1,920 654
2023/07/03 1,899 1,925 1,894 1,919 616

このページの先頭へ