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
2014/12/30 1,209 1,246 1,203 1,240 94
2014/12/29 1,240 1,249 1,206 1,206 100
2014/12/26 1,248 1,250 1,231 1,249 43
2014/12/25 1,258 1,258 1,215 1,248 62
2014/12/24 1,211 1,264 1,211 1,252 44
2014/12/22 1,274 1,274 1,194 1,198 43
2014/12/19 1,194 1,230 1,186 1,195 111
2014/12/18 1,194 1,195 1,186 1,195 44
2014/12/17 1,194 1,194 1,149 1,150 536
2014/12/16 1,096 1,270 1,096 1,150 1,180
2014/12/15 1,239 1,239 1,182 1,216 181
2014/12/12 1,235 1,240 1,229 1,239 76
2014/12/11 1,241 1,285 1,200 1,229 184
2014/12/10 1,234 1,245 1,229 1,229 226
2014/12/09 1,229 1,259 1,216 1,257 66
2014/12/08 1,238 1,270 1,228 1,229 70
2014/12/05 1,245 1,245 1,220 1,228 75
2014/12/04 1,235 1,246 1,225 1,238 374
2014/12/03 1,290 1,290 1,236 1,258 153
2014/12/02 1,250 1,251 1,228 1,234 191
2014/12/01 1,230 1,300 1,230 1,249 132
2014/11/28 1,227 1,234 1,223 1,225 108
2014/11/27 1,231 1,231 1,221 1,222 86
2014/11/26 1,257 1,265 1,219 1,219 139
2014/11/25 1,300 1,300 1,220 1,227 292
2014/11/21 1,205 1,220 1,200 1,215 196
2014/11/20 1,196 1,219 1,188 1,202 100
2014/11/19 1,210 1,215 1,189 1,190 86
2014/11/18 1,187 1,215 1,187 1,210 99
2014/11/17 1,215 1,220 1,159 1,162 283
2014/11/14 1,180 1,207 1,177 1,206 274
2014/11/13 1,204 1,204 1,175 1,175 68
2014/11/12 1,198 1,202 1,167 1,185 109
2014/11/11 1,170 1,205 1,157 1,205 66
2014/11/10 1,133 1,193 1,133 1,150 108
2014/11/07 1,153 1,200 1,153 1,156 95
2014/11/06 1,178 1,205 1,151 1,152 232
2014/11/05 1,155 1,179 1,151 1,179 478
2014/11/04 1,153 1,211 1,153 1,189 341
2014/10/31 1,132 1,137 1,131 1,136 89
2014/10/30 1,110 1,145 1,110 1,127 152
2014/10/29 1,078 1,110 1,078 1,092 52
2014/10/28 1,070 1,070 1,061 1,065 220
2014/10/27 1,080 1,080 1,063 1,069 88
2014/10/24 1,061 1,103 1,061 1,076 200
2014/10/23 1,053 1,100 1,053 1,086 122
2014/10/22 1,046 1,089 1,046 1,070 153
2014/10/21 1,041 1,080 990 1,025 315
2014/10/20 1,024 1,079 1,024 1,070 439
2014/10/17 1,085 1,095 1,020 1,020 108
2014/10/16 1,100 1,100 1,016 1,025 322
2014/10/15 1,090 1,115 1,037 1,060 285
2014/10/14 1,100 1,104 1,031 1,068 1,319
2014/10/10 1,099 1,101 1,051 1,072 450
2014/10/09 1,130 1,158 1,071 1,073 433
2014/10/08 1,131 1,310 1,097 1,120 743
2014/10/07 1,109 1,114 1,101 1,105 104
2014/10/06 1,139 1,169 1,098 1,169 107
2014/10/03 1,097 1,097 1,083 1,085 24
2014/10/02 1,112 1,112 1,086 1,086 87
2014/09/30 1,138 1,138 1,132 1,132 3
2014/09/29 1,135 1,139 1,132 1,132 180
2014/09/26 1,119 1,152 1,119 1,124 73
2014/09/25 1,130 1,143 1,125 1,139 103
2014/09/24 1,123 1,127 1,113 1,127 82
2014/09/22 1,121 1,129 1,121 1,129 31
2014/09/19 1,120 1,140 1,118 1,120 134
2014/09/18 1,100 1,122 1,099 1,110 427
2014/09/17 1,106 1,109 1,100 1,100 110
2014/09/16 1,110 1,195 1,104 1,110 416
2014/09/12 1,125 1,125 1,101 1,102 410
2014/09/11 1,110 1,130 1,101 1,112 49
2014/09/10 1,121 1,127 1,092 1,098 157
2014/09/09 1,102 1,105 1,094 1,105 35
2014/09/08 1,187 1,187 1,092 1,099 34
2014/09/05 1,097 1,100 1,091 1,097 29
2014/09/04 1,110 1,110 1,098 1,101 20
2014/09/03 1,105 1,109 1,097 1,098 65
2014/09/02 1,115 1,115 1,088 1,104 37
2014/09/01 1,091 1,092 1,091 1,092 6
2014/08/29 1,089 1,089 1,080 1,087 19
2014/08/28 1,089 1,089 1,089 1,089 1
2014/08/27 1,086 1,090 1,084 1,084 7
2014/08/26 1,090 1,090 1,090 1,090 3
2014/08/25 1,094 1,094 1,084 1,092 31
2014/08/22 1,093 1,095 1,086 1,095 53
2014/08/21 1,086 1,097 1,084 1,091 38
2014/08/20 1,080 1,091 1,080 1,091 15
2014/08/19 1,078 1,080 1,078 1,079 249
2014/08/18 1,075 1,079 1,074 1,079 19
2014/08/14 1,069 1,069 1,069 1,069 4
2014/08/13 1,072 1,072 1,072 1,072 2
2014/08/12 1,077 1,077 1,058 1,060 32
2014/08/11 1,082 1,082 1,063 1,063 5
2014/08/08 1,057 1,057 1,052 1,052 3
2014/08/07 1,064 1,065 1,058 1,058 19
2014/08/06 1,086 1,086 1,064 1,064 8
2014/08/05 1,087 1,087 1,073 1,073 21
2014/08/04 1,084 1,087 1,084 1,086 3
2014/08/01 1,088 1,088 1,087 1,087 4
2014/07/31 1,091 1,091 1,090 1,090 18
2014/07/30 1,090 1,090 1,089 1,089 2
2014/07/29 1,090 1,090 1,086 1,086 8
2014/07/28 1,168 1,168 1,089 1,092 34
2014/07/25 1,074 1,078 1,074 1,078 38
2014/07/24 1,075 1,075 1,075 1,075 1
2014/07/23 1,075 1,075 1,073 1,074 230
2014/07/22 1,069 1,069 1,067 1,069 18
2014/07/18 1,111 1,111 1,067 1,069 20
2014/07/17 1,171 1,171 1,081 1,081 26
2014/07/16 1,076 1,084 1,076 1,081 9
2014/07/15 1,076 1,076 1,076 1,076 2
2014/07/14 1,110 1,110 1,067 1,068 9
2014/07/11 1,060 1,063 1,057 1,061 23
2014/07/10 1,075 1,075 1,075 1,075 1
2014/07/09 1,072 1,076 1,072 1,073 14
2014/07/08 1,082 1,082 1,075 1,078 17
2014/07/07 1,086 1,086 1,074 1,075 1,301
2014/07/04 1,090 1,090 1,074 1,074 7
2014/07/03 1,080 1,082 1,080 1,081 5
2014/07/02 1,080 1,080 1,074 1,078 7
2014/07/01 1,068 1,080 1,063 1,080 5
2014/06/30 1,054 1,054 1,054 1,054 1
2014/06/27 1,070 1,070 1,053 1,054 8
2014/06/26 1,068 1,068 1,068 1,068 1
2014/06/25 1,065 1,065 1,065 1,065 1
2014/06/24 1,060 1,060 1,060 1,060 2
2014/06/23 1,070 1,070 1,060 1,060 4
2014/06/20 1,060 1,060 1,060 1,060 1
2014/06/19 1,070 1,070 1,057 1,059 7
2014/06/18 1,045 1,045 1,040 1,040 10
2014/06/17 1,042 1,042 1,042 1,042 1
2014/06/16 1,060 1,060 1,040 1,040 5
2014/06/13 1,050 1,050 1,050 1,050 1
2014/06/12 1,027 1,044 1,027 1,044 30
2014/06/11 1,027 1,044 1,027 1,034 96
2014/06/10 1,042 1,045 1,028 1,028 49
2014/06/09 1,044 1,047 1,041 1,044 33
2014/06/06 1,059 1,059 1,039 1,044 12
2014/06/05 1,070 1,070 1,044 1,044 9
2014/06/04 1,023 1,042 1,023 1,042 8
2014/06/03 1,030 1,042 1,030 1,042 9
2014/06/02 1,033 1,033 1,023 1,023 2
2014/05/30 1,002 1,009 1,002 1,009 3
2014/05/29 1,002 1,003 1,002 1,003 29
2014/05/28 1,100 1,100 1,006 1,007 19
2014/05/27 1,005 1,015 1,005 1,015 6
2014/05/26 980 1,000 980 1,000 6
2014/05/23 990 990 990 990 5
2014/05/22 980 981 980 981 5
2014/05/21 965 965 965 965 5
2014/05/20 980 980 972 976 35
2014/05/19 972 981 971 973 7
2014/05/16 992 992 971 977 171
2014/05/15 990 992 988 991 27
2014/05/14 989 989 989 989 2
2014/05/13 987 987 987 987 200
2014/05/12 987 988 981 981 12
2014/05/09 978 989 977 984 15
2014/05/08 977 984 977 984 3
2014/05/07 990 990 981 981 5
2014/05/02 999 999 999 999 1
2014/05/01 994 994 994 994 1
2014/04/30 987 987 987 987 1
2014/04/28 982 983 972 972 8
2014/04/25 985 988 985 988 2
2014/04/24 984 984 984 984 2
2014/04/22 984 985 984 985 2
2014/04/21 999 999 984 984 5
2014/04/18 981 981 981 981 1
2014/04/17 977 996 977 991 6
2014/04/16 971 979 971 979 7
2014/04/15 965 965 965 965 1
2014/04/14 960 969 960 969 5
2014/04/11 962 966 957 963 33
2014/04/10 977 986 972 977 302
2014/04/09 983 983 970 970 9
2014/04/08 1,002 1,002 989 989 12
2014/04/07 1,016 1,016 1,005 1,005 10
2014/04/03 1,012 1,017 1,012 1,017 39
2014/04/02 1,020 1,020 1,020 1,020 3
2014/03/31 1,004 1,016 1,002 1,010 14
2014/03/28 992 992 991 991 11
2014/03/27 983 983 983 983 1
2014/03/26 979 979 979 979 1
2014/03/24 962 982 962 976 8
2014/03/20 970 970 960 963 23
2014/03/19 995 995 995 995 1
2014/03/17 977 977 965 965 34
2014/03/14 1,009 1,009 971 971 77
2014/03/12 1,020 1,020 1,008 1,008 11
2014/03/11 1,029 1,030 1,025 1,025 9
2014/03/10 1,028 1,028 1,020 1,020 127
2014/03/07 1,030 1,035 1,028 1,028 29
2014/03/06 1,011 1,021 1,011 1,020 13
2014/03/05 990 990 983 983 3
2014/03/03 1,003 1,003 990 990 10
2014/02/28 1,018 1,018 1,003 1,003 10
2014/02/27 1,026 1,026 1,015 1,015 15
2014/02/26 1,030 1,030 1,017 1,017 10
2014/02/25 1,021 1,030 1,018 1,030 13
2014/02/24 1,012 1,023 1,008 1,008 116
2014/02/21 1,005 1,015 1,005 1,006 3
2014/02/19 980 1,001 980 1,001 103
2014/02/18 993 1,008 993 1,008 132
2014/02/17 1,002 1,040 987 1,000 108
2014/02/14 1,000 1,002 980 987 16
2014/02/13 1,002 1,008 993 993 43
2014/02/12 1,004 1,017 1,004 1,017 78
2014/02/10 989 1,002 989 1,002 284
2014/02/07 990 990 982 990 14
2014/02/06 1,070 1,070 970 975 62
2014/02/05 1,010 1,010 1,010 1,010 3
2014/02/04 997 997 950 950 451
2014/02/03 1,012 1,012 994 994 170
2014/01/31 1,018 1,025 1,006 1,012 119
2014/01/30 1,049 1,049 1,009 1,025 28
2014/01/29 1,049 1,050 1,049 1,049 4
2014/01/28 1,030 1,050 1,020 1,049 54
2014/01/27 1,050 1,050 1,050 1,050 1
2014/01/24 1,065 1,065 1,050 1,050 7
2014/01/23 1,068 1,068 1,062 1,062 14
2014/01/21 1,070 1,078 1,070 1,072 32
2014/01/20 1,074 1,074 1,067 1,067 37
2014/01/17 1,069 1,074 1,065 1,068 41
2014/01/16 1,070 1,079 1,064 1,067 128
2014/01/15 1,048 1,068 1,048 1,067 9
2014/01/14 1,069 1,069 1,046 1,049 110
2014/01/10 1,071 1,072 1,062 1,072 116
2014/01/09 1,079 1,079 1,066 1,066 528
2014/01/08 1,079 1,080 1,065 1,080 57
2014/01/07 1,080 1,080 1,050 1,050 313
2014/01/06 1,081 1,081 1,065 1,071 368

このページの先頭へ