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
2016/12/30 1,243 1,248 1,231 1,247 60
2016/12/29 1,264 1,264 1,240 1,250 93
2016/12/28 1,264 1,265 1,256 1,265 20
2016/12/27 1,250 1,256 1,250 1,256 13
2016/12/26 1,285 1,285 1,240 1,250 89
2016/12/22 1,251 1,270 1,241 1,257 137
2016/12/21 1,278 1,284 1,248 1,279 113
2016/12/20 1,275 1,280 1,240 1,280 105
2016/12/19 1,238 1,262 1,238 1,262 28
2016/12/16 1,250 1,277 1,236 1,238 131
2016/12/15 1,256 1,272 1,225 1,251 107
2016/12/14 1,236 1,264 1,236 1,264 163
2016/12/13 1,230 1,251 1,230 1,248 37
2016/12/12 1,206 1,250 1,206 1,229 125
2016/12/09 1,206 1,244 1,191 1,191 219
2016/12/08 1,203 1,208 1,199 1,200 56
2016/12/07 1,204 1,204 1,189 1,189 16
2016/12/06 1,193 1,198 1,189 1,189 12
2016/12/05 1,192 1,207 1,180 1,180 13
2016/12/02 1,215 1,222 1,185 1,190 210
2016/12/01 1,230 1,235 1,201 1,224 244
2016/11/30 1,215 1,215 1,215 1,215 54
2016/11/29 1,175 1,200 1,175 1,200 74
2016/11/28 1,222 1,222 1,161 1,205 425
2016/11/25 1,183 1,183 1,160 1,163 179
2016/11/24 1,180 1,200 1,167 1,188 249
2016/11/22 1,160 1,170 1,150 1,169 174
2016/11/21 1,219 1,219 1,154 1,160 86
2016/11/18 1,172 1,172 1,151 1,159 464
2016/11/17 1,166 1,166 1,159 1,160 31
2016/11/16 1,168 1,168 1,162 1,166 39
2016/11/15 1,172 1,175 1,140 1,158 289
2016/11/14 1,166 1,175 1,161 1,175 46
2016/11/11 1,167 1,167 1,146 1,153 65
2016/11/10 1,175 1,175 1,169 1,169 14
2016/11/09 1,170 1,170 1,111 1,120 188
2016/11/08 1,165 1,165 1,150 1,150 38
2016/11/07 1,186 1,186 1,170 1,178 39
2016/11/04 1,151 1,153 1,131 1,131 113
2016/11/02 1,159 1,183 1,150 1,150 53
2016/11/01 1,165 1,188 1,158 1,171 66
2016/10/31 1,176 1,177 1,164 1,164 15
2016/10/28 1,166 1,189 1,163 1,188 60
2016/10/27 1,164 1,165 1,152 1,164 77
2016/10/26 1,159 1,197 1,155 1,170 40
2016/10/25 1,150 1,162 1,149 1,159 44
2016/10/24 1,145 1,164 1,145 1,145 34
2016/10/21 1,151 1,161 1,146 1,154 174
2016/10/20 1,168 1,170 1,150 1,156 44
2016/10/19 1,148 1,172 1,141 1,168 155
2016/10/18 1,146 1,150 1,135 1,141 65
2016/10/17 1,151 1,152 1,122 1,150 276
2016/10/14 1,154 1,173 1,140 1,173 84
2016/10/13 1,155 1,158 1,132 1,135 319
2016/10/12 1,172 1,183 1,123 1,168 355
2016/10/11 1,166 1,200 1,166 1,188 38
2016/10/07 1,186 1,196 1,150 1,195 105
2016/10/06 1,160 1,200 1,159 1,192 123
2016/10/05 1,151 1,180 1,146 1,151 97
2016/10/04 1,156 1,159 1,140 1,151 74
2016/10/03 1,140 1,189 1,129 1,141 344
2016/09/30 1,139 1,148 1,118 1,118 175
2016/09/29 1,135 1,160 1,128 1,139 60
2016/09/28 1,129 1,149 1,129 1,148 82
2016/09/27 1,125 1,129 1,115 1,123 73
2016/09/26 1,133 1,143 1,114 1,122 163
2016/09/23 1,141 1,165 1,105 1,131 1,238
2016/09/21 1,139 1,151 1,135 1,150 32
2016/09/20 1,141 1,141 1,118 1,139 36
2016/09/16 1,122 1,159 1,122 1,145 22
2016/09/15 1,131 1,158 1,120 1,122 67
2016/09/14 1,146 1,146 1,120 1,129 99
2016/09/13 1,152 1,171 1,115 1,120 1,291
2016/09/12 1,171 1,173 1,152 1,152 30
2016/09/09 1,168 1,172 1,168 1,169 30
2016/09/08 1,180 1,180 1,161 1,164 22
2016/09/07 1,182 1,192 1,154 1,180 79
2016/09/06 1,180 1,188 1,150 1,154 122
2016/09/05 1,172 1,197 1,157 1,197 60
2016/09/02 1,188 1,198 1,164 1,198 46
2016/09/01 1,190 1,190 1,169 1,178 29
2016/08/31 1,176 1,195 1,140 1,195 48
2016/08/30 1,150 1,185 1,150 1,185 23
2016/08/29 1,145 1,180 1,145 1,180 71
2016/08/26 1,150 1,167 1,138 1,166 253
2016/08/25 1,160 1,180 1,151 1,180 598
2016/08/24 1,144 1,163 1,140 1,145 34
2016/08/23 1,133 1,164 1,132 1,141 87
2016/08/22 1,163 1,163 1,131 1,155 88
2016/08/19 1,240 1,240 1,140 1,150 1,405
2016/08/18 1,200 1,247 1,200 1,247 39
2016/08/17 1,190 1,220 1,190 1,206 7
2016/08/16 1,181 1,182 1,181 1,182 39
2016/08/15 1,253 1,278 1,181 1,181 423
2016/08/12 1,243 1,283 1,242 1,283 172
2016/08/10 1,235 1,290 1,218 1,290 518
2016/08/09 1,339 1,339 1,210 1,265 1,319
2016/08/08 1,124 1,371 1,124 1,340 4,200
2016/08/05 1,121 1,121 1,121 1,121 4
2016/08/04 1,124 1,124 1,091 1,091 15
2016/08/03 1,141 1,141 1,089 1,125 77
2016/08/02 1,125 1,150 1,080 1,146 235
2016/08/01 1,169 1,169 1,124 1,125 53
2016/07/29 1,150 1,150 1,105 1,139 58
2016/07/28 1,140 1,200 1,105 1,105 207
2016/07/27 1,135 1,142 1,088 1,092 78
2016/07/26 1,135 1,139 1,135 1,135 99
2016/07/25 1,125 1,142 1,125 1,142 28
2016/07/22 1,125 1,125 1,125 1,125 3
2016/07/21 1,136 1,140 1,121 1,122 33
2016/07/20 1,136 1,136 1,135 1,136 45
2016/07/19 1,115 1,130 1,060 1,076 100
2016/07/15 1,096 1,125 1,096 1,103 60
2016/07/14 1,100 1,105 1,050 1,050 56
2016/07/13 1,115 1,130 1,115 1,130 21
2016/07/12 1,100 1,124 1,100 1,116 29
2016/07/11 1,091 1,091 1,071 1,073 39
2016/07/08 1,074 1,100 1,068 1,100 20
2016/07/07 1,128 1,128 1,050 1,066 167
2016/07/06 1,125 1,148 1,104 1,104 38
2016/07/05 1,150 1,155 1,096 1,129 429
2016/07/04 1,115 1,166 1,096 1,166 74
2016/07/01 1,110 1,110 1,106 1,106 20
2016/06/30 1,091 1,100 1,091 1,096 21
2016/06/29 1,075 1,090 1,075 1,090 6
2016/06/28 1,050 1,050 1,031 1,037 15
2016/06/27 1,012 1,074 1,012 1,074 119
2016/06/24 1,085 1,085 1,036 1,037 93
2016/06/23 1,108 1,109 1,084 1,084 25
2016/06/22 1,120 1,120 1,082 1,083 46
2016/06/21 1,094 1,111 1,082 1,082 207
2016/06/20 1,076 1,099 1,050 1,094 685
2016/06/17 1,131 1,161 1,131 1,131 9
2016/06/16 1,137 1,142 1,131 1,132 25
2016/06/15 1,148 1,149 1,138 1,138 11
2016/06/14 1,139 1,139 1,139 1,139 1
2016/06/13 1,159 1,159 1,133 1,133 10
2016/06/10 1,158 1,158 1,130 1,132 34
2016/06/09 1,165 1,168 1,127 1,128 47
2016/06/08 1,160 1,174 1,127 1,166 70
2016/06/07 1,143 1,174 1,136 1,174 31
2016/06/06 1,163 1,173 1,150 1,173 57
2016/06/03 1,150 1,175 1,148 1,175 36
2016/06/02 1,200 1,200 1,125 1,126 225
2016/06/01 1,241 1,308 1,180 1,180 555
2016/05/31 1,199 1,409 1,190 1,238 3,608
2016/05/30 1,125 1,125 1,125 1,125 6
2016/05/26 1,155 1,155 1,130 1,134 26
2016/05/24 1,126 1,150 1,126 1,150 82
2016/05/23 1,135 1,146 1,133 1,136 8
2016/05/19 1,126 1,138 1,126 1,133 17
2016/05/18 1,131 1,139 1,125 1,126 33
2016/05/17 1,123 1,139 1,123 1,128 14
2016/05/16 1,139 1,139 1,123 1,138 24
2016/05/13 1,132 1,144 1,120 1,139 30
2016/05/12 1,140 1,144 1,123 1,144 59
2016/05/11 1,141 1,164 1,122 1,149 83
2016/05/10 1,140 1,150 1,122 1,150 105
2016/05/09 1,141 1,174 1,102 1,174 249
2016/05/06 1,127 1,180 1,101 1,176 51
2016/05/02 1,150 1,175 1,101 1,102 113
2016/04/28 1,184 1,194 1,101 1,187 132
2016/04/27 1,196 1,210 1,148 1,198 124
2016/04/26 1,187 1,211 1,165 1,195 102
2016/04/25 1,190 1,215 1,189 1,215 34
2016/04/22 1,150 1,200 1,150 1,200 15
2016/04/21 1,160 1,176 1,125 1,145 60
2016/04/20 1,151 1,160 1,151 1,160 5
2016/04/19 1,152 1,152 1,152 1,152 1
2016/04/18 1,149 1,188 1,149 1,188 23
2016/04/15 1,125 1,178 1,125 1,178 5
2016/04/14 1,145 1,186 1,145 1,146 263
2016/04/13 1,100 1,126 1,100 1,126 14
2016/04/12 1,074 1,136 1,071 1,116 115
2016/04/11 1,117 1,135 1,117 1,134 15
2016/04/07 1,119 1,119 1,055 1,089 15
2016/04/06 1,100 1,121 1,076 1,077 45
2016/04/05 1,105 1,130 1,100 1,130 127
2016/04/04 1,125 1,125 1,101 1,110 25
2016/04/01 1,168 1,168 1,127 1,132 179
2016/03/30 1,161 1,161 1,144 1,144 15
2016/03/29 1,140 1,170 1,140 1,161 24
2016/03/28 1,171 1,171 1,099 1,148 126
2016/03/25 1,175 1,175 1,175 1,175 4
2016/03/24 1,168 1,168 1,168 1,168 10
2016/03/23 1,157 1,157 1,157 1,157 10
2016/03/22 1,156 1,156 1,156 1,156 12
2016/03/18 1,168 1,168 1,143 1,143 14
2016/03/17 1,175 1,175 1,158 1,158 7
2016/03/16 1,150 1,174 1,150 1,174 3
2016/03/15 1,156 1,188 1,100 1,188 173
2016/03/14 1,160 1,244 1,154 1,154 186
2016/03/11 1,148 1,182 1,137 1,173 86
2016/03/10 1,153 1,178 1,081 1,178 197
2016/03/09 1,125 1,240 1,125 1,162 146
2016/03/08 1,180 1,180 1,150 1,150 5
2016/03/07 1,183 1,183 1,183 1,183 1
2016/03/03 1,123 1,123 1,123 1,123 1
2016/03/02 1,101 1,177 1,088 1,123 398
2016/03/01 1,095 1,110 1,050 1,050 218
2016/02/29 1,114 1,165 1,030 1,063 2,595
2016/02/26 1,125 1,230 1,110 1,114 2,025
2016/02/25 1,109 1,116 1,109 1,116 13
2016/02/24 1,101 1,133 1,100 1,133 26
2016/02/23 1,111 1,139 1,109 1,113 5
2016/02/22 1,099 1,130 1,029 1,111 45
2016/02/19 1,149 1,149 1,099 1,099 48
2016/02/18 1,125 1,158 1,100 1,144 33
2016/02/17 1,148 1,148 1,090 1,093 45
2016/02/16 1,121 1,148 1,102 1,148 30
2016/02/15 1,061 1,155 1,056 1,155 71
2016/02/12 1,064 1,066 1,022 1,054 118
2016/02/10 1,134 1,134 1,080 1,087 62
2016/02/09 1,153 1,153 1,114 1,121 36
2016/02/08 1,107 1,183 1,107 1,178 548
2016/02/05 1,180 1,180 1,156 1,167 12
2016/02/04 1,224 1,224 1,180 1,181 94
2016/02/03 1,269 1,269 1,196 1,196 8
2016/02/02 1,243 1,244 1,235 1,239 420
2016/02/01 1,246 1,246 1,234 1,239 333
2016/01/29 1,173 1,206 1,166 1,206 46
2016/01/28 1,165 1,182 1,165 1,173 18
2016/01/27 1,174 1,185 1,165 1,179 435
2016/01/26 1,167 1,171 1,110 1,110 125
2016/01/25 1,185 1,185 1,159 1,173 123
2016/01/22 1,169 1,169 1,065 1,151 295
2016/01/21 1,133 1,139 1,099 1,099 161
2016/01/20 1,155 1,155 1,118 1,119 76
2016/01/19 1,165 1,169 1,156 1,167 89
2016/01/18 1,169 1,171 1,145 1,165 136
2016/01/15 1,185 1,195 1,168 1,169 24,308
2016/01/14 1,203 1,203 1,160 1,180 377
2016/01/13 1,193 1,208 1,193 1,203 196
2016/01/12 1,220 1,258 1,170 1,179 373
2016/01/08 1,221 1,275 1,205 1,207 689
2016/01/07 1,240 1,242 1,216 1,221 652
2016/01/06 1,286 1,289 1,231 1,246 549
2016/01/05 1,299 1,299 1,268 1,289 454
2016/01/04 1,305 1,306 1,275 1,276 808

このページの先頭へ