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
2018/12/28 1,314 1,314 1,314 1,314 3
2018/12/27 1,307 1,313 1,301 1,313 82
2018/12/26 1,234 1,254 1,234 1,235 33
2018/12/25 1,267 1,268 1,231 1,231 1,217
2018/12/21 1,338 1,338 1,291 1,293 73
2018/12/20 1,391 1,391 1,318 1,318 2,359
2018/12/19 1,366 1,366 1,350 1,361 51
2018/12/18 1,385 1,385 1,363 1,363 65
2018/12/17 1,418 1,418 1,387 1,395 4
2018/12/14 1,423 1,423 1,388 1,388 32
2018/12/13 1,423 1,423 1,407 1,407 2
2018/12/12 1,395 1,399 1,395 1,397 13
2018/12/11 1,412 1,412 1,371 1,371 38
2018/12/10 1,410 1,410 1,380 1,382 17,043
2018/12/07 1,411 1,412 1,406 1,412 22
2018/12/06 1,431 1,431 1,392 1,392 57
2018/12/05 1,430 1,431 1,416 1,427 74
2018/12/04 1,473 1,473 1,446 1,446 16
2018/12/03 1,425 1,473 1,425 1,471 40
2018/11/30 1,449 1,449 1,446 1,448 8
2018/11/29 1,450 1,450 1,447 1,447 15
2018/11/28 1,432 1,436 1,430 1,436 31
2018/11/27 1,430 1,430 1,422 1,424 312
2018/11/26 1,436 1,436 1,411 1,414 11
2018/11/22 1,432 1,432 1,402 1,406 20
2018/11/21 1,435 1,435 1,386 1,402 40
2018/11/20 1,421 1,421 1,407 1,407 20
2018/11/19 1,421 1,421 1,411 1,413 12
2018/11/16 1,430 1,430 1,407 1,407 22
2018/11/15 1,431 1,431 1,413 1,415 295
2018/11/14 1,430 1,430 1,419 1,419 9
2018/11/13 1,448 1,448 1,400 1,414 407
2018/11/12 1,446 1,446 1,437 1,446 45
2018/11/09 1,459 1,459 1,444 1,446 12
2018/11/08 1,449 1,456 1,449 1,453 40
2018/11/07 1,431 1,448 1,424 1,424 35
2018/11/06 1,436 1,436 1,424 1,431 7
2018/11/05 1,436 1,436 1,436 1,436 3
2018/11/02 1,413 1,434 1,413 1,434 16
2018/11/01 1,422 1,422 1,410 1,413 13
2018/10/31 1,403 1,418 1,403 1,418 31
2018/10/30 1,395 1,398 1,375 1,398 16
2018/10/29 1,380 1,382 1,375 1,375 70
2018/10/26 1,386 1,392 1,370 1,379 166
2018/10/25 1,432 1,432 1,384 1,384 304
2018/10/24 1,453 1,453 1,420 1,432 392
2018/10/23 1,487 1,487 1,428 1,428 109
2018/10/22 1,486 1,486 1,448 1,467 8
2018/10/19 1,486 1,487 1,456 1,456 13
2018/10/18 1,483 1,483 1,476 1,476 7
2018/10/17 1,495 1,500 1,481 1,483 32
2018/10/16 1,487 1,487 1,450 1,453 10,015
2018/10/15 1,504 1,504 1,455 1,458 123
2018/10/12 1,458 1,474 1,458 1,474 20,130
2018/10/11 1,520 1,520 1,470 1,473 40,044
2018/10/10 1,523 1,528 1,520 1,520 9
2018/10/09 1,570 1,570 1,523 1,523 90
2018/10/05 1,565 1,565 1,552 1,555 8
2018/10/04 1,597 1,597 1,565 1,565 7
2018/10/03 1,585 1,585 1,567 1,567 10
2018/10/02 1,584 1,600 1,584 1,585 12
2018/10/01 1,581 1,585 1,575 1,584 17
2018/09/28 1,571 1,581 1,571 1,581 2
2018/09/27 1,579 1,580 1,570 1,571 7
2018/09/26 1,567 1,580 1,567 1,580 32
2018/09/25 1,553 1,567 1,553 1,567 23
2018/09/21 1,535 1,553 1,535 1,553 70
2018/09/20 1,543 1,543 1,535 1,535 4
2018/09/19 1,520 1,543 1,520 1,542 130,091
2018/09/18 1,487 1,520 1,487 1,520 38
2018/09/14 1,477 1,491 1,477 1,487 19
2018/09/13 1,479 1,480 1,476 1,476 84
2018/09/12 1,466 1,466 1,455 1,456 28
2018/09/11 1,460 1,466 1,459 1,466 90
2018/09/10 1,450 1,459 1,443 1,459 6
2018/09/07 1,483 1,483 1,445 1,450 10,100
2018/09/06 1,489 1,489 1,461 1,462 15,190
2018/09/05 1,480 1,480 1,469 1,471 20,252
2018/09/04 1,471 1,486 1,471 1,486 47
2018/09/03 1,495 1,495 1,471 1,471 9
2018/08/31 1,501 1,501 1,493 1,495 11
2018/08/30 1,499 1,501 1,499 1,501 3
2018/08/29 1,505 1,505 1,499 1,499 3
2018/08/28 1,500 1,500 1,495 1,495 8
2018/08/27 1,495 1,495 1,481 1,481 3
2018/08/24 1,466 1,474 1,466 1,474 111
2018/08/23 1,466 1,466 1,466 1,466 1
2018/08/22 1,481 1,481 1,452 1,463 4
2018/08/21 1,462 1,462 1,462 1,462 2
2018/08/20 1,462 1,462 1,462 1,462 3
2018/08/17 1,482 1,482 1,460 1,462 21
2018/08/16 1,452 1,457 1,444 1,457 750
2018/08/15 1,480 1,480 1,467 1,467 9
2018/08/14 1,483 1,483 1,463 1,463 2
2018/08/13 1,510 1,510 1,453 1,453 3,322
2018/08/10 1,520 1,520 1,490 1,490 109
2018/08/09 1,520 1,520 1,499 1,499 14
2018/08/08 1,517 1,517 1,504 1,504 4
2018/08/07 1,518 1,518 1,500 1,507 3,002
2018/08/06 1,542 1,542 1,495 1,495 545
2018/08/03 1,530 1,530 1,502 1,503 19
2018/08/02 1,522 1,522 1,510 1,511 25
2018/08/01 1,519 1,522 1,519 1,522 46
2018/07/31 1,521 1,521 1,500 1,500 5
2018/07/30 1,511 1,522 1,511 1,521 27
2018/07/27 1,523 1,531 1,523 1,531 25
2018/07/26 1,511 1,524 1,511 1,523 16
2018/07/25 1,523 1,523 1,511 1,511 5
2018/07/24 1,524 1,524 1,501 1,506 18
2018/07/23 1,518 1,519 1,497 1,498 43
2018/07/20 1,517 1,517 1,503 1,503 5
2018/07/19 1,522 1,522 1,516 1,517 15
2018/07/18 1,522 1,522 1,522 1,522 4
2018/07/17 1,500 1,514 1,500 1,514 66
2018/07/13 1,499 1,500 1,491 1,500 6
2018/07/12 1,477 1,477 1,477 1,477 5
2018/07/11 1,499 1,499 1,468 1,468 20
2018/07/10 1,498 1,500 1,492 1,500 6
2018/07/09 1,474 1,476 1,473 1,476 7
2018/07/06 1,467 1,468 1,457 1,468 4
2018/07/05 1,495 1,495 1,450 1,450 25
2018/07/04 1,479 1,479 1,479 1,479 7
2018/07/03 1,475 1,497 1,460 1,497 60
2018/07/02 1,510 1,510 1,475 1,475 117
2018/06/29 1,515 1,515 1,497 1,500 6
2018/06/28 1,520 1,520 1,498 1,500 47
2018/06/27 1,506 1,507 1,506 1,507 3
2018/06/26 1,495 1,506 1,487 1,506 701
2018/06/25 1,510 1,515 1,509 1,510 81
2018/06/22 1,529 1,529 1,509 1,510 11
2018/06/21 1,529 1,529 1,523 1,525 13
2018/06/20 1,529 1,529 1,503 1,515 14
2018/06/19 1,552 1,552 1,520 1,520 11
2018/06/18 1,550 1,550 1,540 1,541 12
2018/06/15 1,547 1,550 1,547 1,550 2
2018/06/14 1,560 1,560 1,547 1,547 6
2018/06/13 1,550 1,560 1,550 1,560 284
2018/06/12 1,550 1,554 1,550 1,550 5
2018/06/11 1,548 1,550 1,530 1,550 22
2018/06/08 1,548 1,550 1,548 1,548 14
2018/06/07 1,545 1,548 1,545 1,548 30
2018/06/06 1,539 1,540 1,539 1,540 4
2018/06/05 1,539 1,539 1,539 1,539 5
2018/06/04 1,542 1,542 1,533 1,534 18
2018/06/01 1,515 1,518 1,512 1,516 7
2018/05/31 1,542 1,542 1,512 1,515 19
2018/05/30 1,537 1,537 1,500 1,502 30
2018/05/29 1,532 1,532 1,520 1,520 48
2018/05/28 1,535 1,535 1,527 1,527 661
2018/05/25 1,526 1,535 1,526 1,535 10,011
2018/05/24 1,550 1,550 1,535 1,535 10,030
2018/05/23 1,563 1,564 1,550 1,550 42
2018/05/22 1,599 1,599 1,563 1,563 104
2018/05/21 1,570 1,570 1,568 1,568 382
2018/05/18 1,562 1,564 1,562 1,564 2
2018/05/17 1,559 1,562 1,559 1,562 11
2018/05/16 1,566 1,566 1,555 1,555 23
2018/05/15 1,555 1,562 1,555 1,560 4,174
2018/05/14 1,550 1,555 1,550 1,555 112
2018/05/11 1,540 1,546 1,540 1,546 3
2018/05/10 1,553 1,553 1,535 1,535 2
2018/05/09 1,533 1,534 1,533 1,534 2
2018/05/08 1,554 1,554 1,533 1,535 23
2018/05/07 1,530 1,532 1,530 1,532 8
2018/05/02 1,540 1,540 1,525 1,525 30
2018/05/01 1,549 1,549 1,530 1,530 51
2018/04/27 1,521 1,532 1,521 1,530 1,017
2018/04/26 1,525 1,525 1,523 1,523 2
2018/04/25 1,517 1,525 1,515 1,516 11
2018/04/24 1,521 1,522 1,519 1,522 4
2018/04/23 1,511 1,513 1,510 1,510 19
2018/04/20 1,513 1,513 1,512 1,512 3
2018/04/19 1,530 1,535 1,516 1,516 8
2018/04/18 1,503 1,510 1,503 1,510 28
2018/04/17 1,498 1,498 1,498 1,498 12
2018/04/16 1,498 1,498 1,498 1,498 2
2018/04/13 1,490 1,495 1,488 1,488 3
2018/04/12 1,491 1,491 1,488 1,489 3
2018/04/11 1,491 1,491 1,491 1,491 50
2018/04/10 1,484 1,496 1,484 1,491 25
2018/04/09 1,485 1,488 1,485 1,488 327
2018/04/06 1,492 1,492 1,485 1,485 62
2018/04/05 1,490 1,506 1,490 1,506 2,004
2018/04/04 1,480 1,480 1,480 1,480 1
2018/04/03 1,470 1,479 1,470 1,479 39
2018/04/02 1,460 1,460 1,460 1,460 1
2018/03/30 1,452 1,480 1,452 1,480 256
2018/03/29 1,429 1,434 1,429 1,434 8
2018/03/28 1,421 1,421 1,411 1,411 5
2018/03/27 1,421 1,421 1,421 1,421 71
2018/03/26 1,421 1,421 1,415 1,415 16
2018/03/23 1,435 1,453 1,423 1,453 206
2018/03/22 1,471 1,488 1,471 1,488 29,000
2018/03/20 1,463 1,470 1,463 1,467 903
2018/03/19 1,471 1,471 1,471 1,471 101
2018/03/16 1,515 1,515 1,465 1,465 49
2018/03/15 1,463 1,510 1,463 1,510 101
2018/03/14 1,493 1,493 1,493 1,493 3
2018/03/13 1,495 1,495 1,495 1,495 11
2018/03/09 1,444 1,475 1,444 1,475 38
2018/03/08 1,444 1,469 1,444 1,469 21
2018/03/06 1,445 1,445 1,445 1,445 1
2018/03/05 1,480 1,480 1,446 1,446 4
2018/03/02 1,495 1,495 1,457 1,457 50
2018/03/01 1,494 1,494 1,490 1,490 806
2018/02/28 1,485 1,485 1,485 1,485 1
2018/02/26 1,488 1,491 1,488 1,490 8
2018/02/23 1,488 1,488 1,488 1,488 4
2018/02/22 1,471 1,497 1,470 1,470 64
2018/02/21 1,463 1,493 1,463 1,493 3
2018/02/20 1,493 1,493 1,493 1,493 3
2018/02/19 1,486 1,486 1,440 1,475 11
2018/02/14 1,469 1,469 1,450 1,455 377
2018/02/09 1,491 1,491 1,460 1,460 9
2018/02/08 1,519 1,520 1,490 1,520 7
2018/02/07 1,533 1,533 1,533 1,533 301
2018/02/06 1,536 1,536 1,500 1,500 1,421
2018/02/05 1,560 1,560 1,538 1,538 20
2018/02/02 1,572 1,572 1,572 1,572 1
2018/02/01 1,549 1,563 1,545 1,563 6
2018/01/31 1,568 1,568 1,568 1,568 1
2018/01/30 1,560 1,560 1,548 1,560 16
2018/01/29 1,575 1,579 1,567 1,567 13
2018/01/26 1,570 1,580 1,570 1,580 7
2018/01/25 1,560 1,560 1,560 1,560 2
2018/01/24 1,578 1,578 1,568 1,568 125
2018/01/23 1,560 1,575 1,560 1,575 97
2018/01/22 1,550 1,557 1,550 1,557 4
2018/01/19 1,556 1,556 1,556 1,556 97
2018/01/18 1,547 1,575 1,547 1,548 214
2018/01/17 1,570 1,570 1,547 1,547 104
2018/01/15 1,542 1,572 1,542 1,572 106
2018/01/12 1,538 1,540 1,538 1,540 233
2018/01/11 1,577 1,577 1,577 1,577 100
2018/01/10 1,560 1,560 1,558 1,558 11
2018/01/09 1,539 1,559 1,531 1,555 50
2018/01/05 1,501 1,520 1,494 1,520 540
2018/01/04 1,518 1,520 1,478 1,520 43

このページの先頭へ