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 |
---|---|---|---|---|---|
2019/12/30 | 1,539 | 1,539 | 1,518 | 1,518 | 7 |
2019/12/27 | 1,538 | 1,538 | 1,530 | 1,530 | 3 |
2019/12/26 | 1,519 | 1,527 | 1,519 | 1,527 | 412 |
2019/12/25 | 1,525 | 1,525 | 1,523 | 1,523 | 8 |
2019/12/24 | 1,523 | 1,524 | 1,522 | 1,522 | 29 |
2019/12/23 | 1,529 | 1,529 | 1,526 | 1,526 | 13,061 |
2019/12/20 | 1,529 | 1,529 | 1,529 | 1,529 | 23 |
2019/12/19 | 1,529 | 1,529 | 1,529 | 1,529 | 1 |
2019/12/18 | 1,537 | 1,537 | 1,528 | 1,533 | 17 |
2019/12/17 | 1,536 | 1,538 | 1,534 | 1,537 | 7,042 |
2019/12/16 | 1,532 | 1,532 | 1,531 | 1,532 | 139 |
2019/12/13 | 1,528 | 1,536 | 1,528 | 1,532 | 51 |
2019/12/12 | 1,514 | 1,516 | 1,509 | 1,512 | 13 |
2019/12/11 | 1,517 | 1,517 | 1,511 | 1,511 | 14 |
2019/12/10 | 1,518 | 1,519 | 1,517 | 1,517 | 12 |
2019/12/09 | 1,519 | 1,519 | 1,492 | 1,515 | 17,007 |
2019/12/06 | 1,509 | 1,510 | 1,509 | 1,510 | 2 |
2019/12/05 | 1,507 | 1,510 | 1,505 | 1,510 | 8 |
2019/12/04 | 1,498 | 1,498 | 1,498 | 1,498 | 1 |
2019/12/03 | 1,498 | 1,502 | 1,495 | 1,502 | 20,012 |
2019/12/02 | 1,506 | 1,516 | 1,506 | 1,516 | 13,003 |
2019/11/28 | 1,512 | 1,512 | 1,508 | 1,508 | 16 |
2019/11/27 | 1,508 | 1,511 | 1,508 | 1,510 | 13,110 |
2019/11/26 | 1,508 | 1,514 | 1,450 | 1,450 | 84 |
2019/11/25 | 1,465 | 1,501 | 1,465 | 1,501 | 83 |
2019/11/22 | 1,495 | 1,495 | 1,495 | 1,495 | 24 |
2019/11/21 | 1,480 | 1,480 | 1,475 | 1,475 | 8 |
2019/11/20 | 1,490 | 1,494 | 1,487 | 1,487 | 39 |
2019/11/19 | 1,499 | 1,499 | 1,499 | 1,499 | 3 |
2019/11/18 | 1,492 | 1,497 | 1,492 | 1,495 | 69,013 |
2019/11/15 | 1,485 | 1,494 | 1,485 | 1,494 | 5 |
2019/11/14 | 1,495 | 1,495 | 1,489 | 1,489 | 2 |
2019/11/13 | 1,506 | 1,506 | 1,499 | 1,499 | 187 |
2019/11/12 | 1,499 | 1,501 | 1,499 | 1,501 | 3 |
2019/11/08 | 1,500 | 1,510 | 1,496 | 1,499 | 33 |
2019/11/07 | 1,497 | 1,498 | 1,496 | 1,496 | 72 |
2019/11/06 | 1,498 | 1,498 | 1,493 | 1,493 | 101 |
2019/11/05 | 1,487 | 1,495 | 1,485 | 1,493 | 203 |
2019/11/01 | 1,462 | 1,463 | 1,462 | 1,463 | 4 |
2019/10/31 | 1,468 | 1,472 | 1,468 | 1,469 | 109 |
2019/10/30 | 1,466 | 1,468 | 1,465 | 1,467 | 356 |
2019/10/29 | 1,459 | 1,465 | 1,459 | 1,464 | 7 |
2019/10/24 | 1,451 | 1,453 | 1,448 | 1,448 | 52 |
2019/10/23 | 1,441 | 1,443 | 1,441 | 1,443 | 7 |
2019/10/21 | 1,439 | 1,441 | 1,435 | 1,441 | 33,002 |
2019/10/18 | 1,440 | 1,440 | 1,431 | 1,431 | 3 |
2019/10/17 | 1,436 | 1,438 | 1,436 | 1,438 | 2 |
2019/10/16 | 1,447 | 1,450 | 1,444 | 1,444 | 15,069 |
2019/10/15 | 1,378 | 1,433 | 1,378 | 1,430 | 2,375 |
2019/10/11 | 1,407 | 1,407 | 1,407 | 1,407 | 4 |
2019/10/10 | 1,395 | 1,395 | 1,395 | 1,395 | 1 |
2019/10/09 | 1,389 | 1,389 | 1,389 | 1,389 | 2 |
2019/10/08 | 1,392 | 1,399 | 1,392 | 1,399 | 4 |
2019/10/07 | 1,406 | 1,406 | 1,387 | 1,387 | 30,009 |
2019/10/04 | 1,377 | 1,377 | 1,377 | 1,377 | 3 |
2019/10/03 | 1,382 | 1,382 | 1,378 | 1,380 | 5 |
2019/10/02 | 1,403 | 1,403 | 1,403 | 1,403 | 1 |
2019/10/01 | 1,397 | 1,428 | 1,397 | 1,428 | 4 |
2019/09/30 | 1,431 | 1,431 | 1,431 | 1,431 | 2 |
2019/09/27 | 1,439 | 1,439 | 1,401 | 1,401 | 28 |
2019/09/26 | 1,421 | 1,421 | 1,420 | 1,420 | 352 |
2019/09/25 | 1,412 | 1,417 | 1,407 | 1,417 | 4 |
2019/09/24 | 1,416 | 1,419 | 1,416 | 1,416 | 140 |
2019/09/20 | 1,388 | 1,416 | 1,387 | 1,416 | 782 |
2019/09/19 | 1,413 | 1,416 | 1,413 | 1,415 | 21 |
2019/09/18 | 1,409 | 1,409 | 1,404 | 1,404 | 20,001 |
2019/09/17 | 1,403 | 1,410 | 1,403 | 1,409 | 14 |
2019/09/13 | 1,395 | 1,403 | 1,395 | 1,403 | 51 |
2019/09/12 | 1,381 | 1,393 | 1,381 | 1,393 | 864 |
2019/09/11 | 1,358 | 1,378 | 1,358 | 1,378 | 67,022 |
2019/09/10 | 1,362 | 1,362 | 1,358 | 1,358 | 7 |
2019/09/09 | 1,347 | 1,356 | 1,347 | 1,355 | 245 |
2019/09/06 | 1,349 | 1,349 | 1,345 | 1,345 | 1,002 |
2019/09/05 | 1,330 | 1,348 | 1,329 | 1,346 | 155 |
2019/09/04 | 1,321 | 1,321 | 1,318 | 1,318 | 2 |
2019/09/03 | 1,322 | 1,326 | 1,322 | 1,324 | 15 |
2019/08/30 | 1,314 | 1,321 | 1,314 | 1,321 | 59 |
2019/08/29 | 1,305 | 1,305 | 1,305 | 1,305 | 1 |
2019/08/28 | 1,308 | 1,308 | 1,308 | 1,308 | 1 |
2019/08/27 | 1,294 | 1,306 | 1,294 | 1,306 | 31 |
2019/08/26 | 1,341 | 1,341 | 1,286 | 1,293 | 16,013 |
2019/08/22 | 1,311 | 1,312 | 1,311 | 1,311 | 77 |
2019/08/21 | 1,311 | 1,311 | 1,310 | 1,310 | 2 |
2019/08/19 | 1,306 | 1,306 | 1,306 | 1,306 | 1 |
2019/08/16 | 1,325 | 1,325 | 1,294 | 1,304 | 68 |
2019/08/15 | 1,288 | 1,297 | 1,286 | 1,297 | 32 |
2019/08/14 | 1,313 | 1,313 | 1,313 | 1,313 | 1 |
2019/08/09 | 1,319 | 1,319 | 1,319 | 1,319 | 2 |
2019/08/08 | 1,310 | 1,310 | 1,310 | 1,310 | 39 |
2019/08/07 | 1,292 | 1,311 | 1,292 | 1,309 | 44 |
2019/08/06 | 1,304 | 1,304 | 1,277 | 1,292 | 44 |
2019/08/05 | 1,365 | 1,365 | 1,304 | 1,314 | 60 |
2019/08/02 | 1,347 | 1,347 | 1,335 | 1,335 | 27 |
2019/08/01 | 1,382 | 1,382 | 1,360 | 1,366 | 223 |
2019/07/31 | 1,380 | 1,380 | 1,368 | 1,368 | 117 |
2019/07/30 | 1,400 | 1,400 | 1,373 | 1,373 | 5 |
2019/07/29 | 1,390 | 1,390 | 1,372 | 1,372 | 2 |
2019/07/26 | 1,362 | 1,372 | 1,362 | 1,371 | 657 |
2019/07/25 | 1,375 | 1,375 | 1,375 | 1,375 | 3 |
2019/07/24 | 1,369 | 1,372 | 1,369 | 1,372 | 3 |
2019/07/23 | 1,369 | 1,369 | 1,369 | 1,369 | 16 |
2019/07/22 | 1,360 | 1,360 | 1,360 | 1,360 | 7 |
2019/07/19 | 1,368 | 1,368 | 1,348 | 1,348 | 2 |
2019/07/18 | 1,361 | 1,361 | 1,338 | 1,338 | 226 |
2019/07/17 | 1,397 | 1,397 | 1,365 | 1,366 | 20 |
2019/07/16 | 1,393 | 1,393 | 1,367 | 1,367 | 12 |
2019/07/12 | 1,393 | 1,393 | 1,375 | 1,375 | 327 |
2019/07/10 | 1,372 | 1,372 | 1,365 | 1,365 | 9 |
2019/07/09 | 1,376 | 1,376 | 1,376 | 1,376 | 16 |
2019/07/08 | 1,392 | 1,392 | 1,380 | 1,380 | 24 |
2019/07/05 | 1,394 | 1,394 | 1,389 | 1,389 | 6 |
2019/07/04 | 1,413 | 1,413 | 1,387 | 1,387 | 32 |
2019/07/03 | 1,413 | 1,413 | 1,413 | 1,413 | 3 |
2019/07/02 | 1,399 | 1,401 | 1,399 | 1,400 | 55 |
2019/07/01 | 1,368 | 1,399 | 1,368 | 1,399 | 82 |
2019/06/27 | 1,373 | 1,373 | 1,359 | 1,359 | 11 |
2019/06/26 | 1,375 | 1,375 | 1,359 | 1,359 | 40 |
2019/06/25 | 1,360 | 1,363 | 1,360 | 1,363 | 5 |
2019/06/24 | 1,370 | 1,370 | 1,361 | 1,361 | 21 |
2019/06/21 | 1,389 | 1,389 | 1,365 | 1,367 | 69 |
2019/06/20 | 1,389 | 1,389 | 1,376 | 1,376 | 7 |
2019/06/19 | 1,363 | 1,372 | 1,363 | 1,371 | 12 |
2019/06/18 | 1,369 | 1,369 | 1,350 | 1,350 | 53 |
2019/06/17 | 1,370 | 1,370 | 1,362 | 1,362 | 3 |
2019/06/14 | 1,362 | 1,363 | 1,362 | 1,363 | 18 |
2019/06/13 | 1,374 | 1,374 | 1,355 | 1,355 | 36 |
2019/06/12 | 1,385 | 1,385 | 1,372 | 1,374 | 36 |
2019/06/11 | 1,375 | 1,375 | 1,372 | 1,375 | 8 |
2019/06/10 | 1,353 | 1,371 | 1,353 | 1,371 | 50 |
2019/06/07 | 1,353 | 1,353 | 1,348 | 1,349 | 4 |
2019/06/06 | 1,350 | 1,350 | 1,348 | 1,348 | 3,470 |
2019/06/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1 |
2019/06/04 | 1,323 | 1,323 | 1,315 | 1,315 | 21 |
2019/06/03 | 1,353 | 1,353 | 1,318 | 1,322 | 84 |
2019/05/31 | 1,371 | 1,371 | 1,334 | 1,335 | 92 |
2019/05/30 | 1,371 | 1,371 | 1,345 | 1,351 | 109 |
2019/05/29 | 1,367 | 1,367 | 1,357 | 1,357 | 1,203 |
2019/05/28 | 1,373 | 1,373 | 1,367 | 1,367 | 3 |
2019/05/27 | 1,371 | 1,371 | 1,361 | 1,361 | 7 |
2019/05/24 | 1,360 | 1,360 | 1,348 | 1,358 | 24 |
2019/05/23 | 1,370 | 1,370 | 1,360 | 1,360 | 10 |
2019/05/22 | 1,413 | 1,413 | 1,368 | 1,368 | 106 |
2019/05/21 | 1,387 | 1,387 | 1,387 | 1,387 | 2 |
2019/05/20 | 1,379 | 1,379 | 1,371 | 1,371 | 16 |
2019/05/17 | 1,377 | 1,377 | 1,374 | 1,374 | 2 |
2019/05/16 | 1,376 | 1,376 | 1,353 | 1,355 | 33 |
2019/05/15 | 1,369 | 1,369 | 1,347 | 1,362 | 4 |
2019/05/14 | 1,377 | 1,377 | 1,334 | 1,339 | 18 |
2019/05/13 | 1,360 | 1,365 | 1,354 | 1,361 | 8 |
2019/05/10 | 1,373 | 1,373 | 1,360 | 1,363 | 15 |
2019/05/09 | 1,401 | 1,401 | 1,365 | 1,368 | 20 |
2019/05/08 | 1,395 | 1,395 | 1,382 | 1,382 | 11 |
2019/05/07 | 1,427 | 1,427 | 1,407 | 1,407 | 7 |
2019/04/26 | 1,419 | 1,419 | 1,415 | 1,418 | 4 |
2019/04/25 | 1,421 | 1,427 | 1,421 | 1,427 | 4 |
2019/04/24 | 1,433 | 1,440 | 1,421 | 1,421 | 5 |
2019/04/23 | 1,431 | 1,431 | 1,421 | 1,425 | 3 |
2019/04/22 | 1,433 | 1,433 | 1,419 | 1,421 | 5 |
2019/04/19 | 1,428 | 1,430 | 1,424 | 1,424 | 6 |
2019/04/18 | 1,432 | 1,435 | 1,428 | 1,428 | 3 |
2019/04/17 | 1,436 | 1,436 | 1,432 | 1,432 | 6 |
2019/04/16 | 1,431 | 1,434 | 1,429 | 1,429 | 5 |
2019/04/15 | 1,422 | 1,431 | 1,422 | 1,431 | 46 |
2019/04/12 | 1,419 | 1,419 | 1,419 | 1,419 | 4 |
2019/04/11 | 1,419 | 1,419 | 1,419 | 1,419 | 1 |
2019/04/10 | 1,411 | 1,413 | 1,410 | 1,413 | 19 |
2019/04/09 | 1,422 | 1,424 | 1,419 | 1,419 | 13 |
2019/04/08 | 1,428 | 1,428 | 1,428 | 1,428 | 3 |
2019/04/05 | 1,430 | 1,430 | 1,426 | 1,428 | 5 |
2019/04/04 | 1,427 | 1,427 | 1,426 | 1,426 | 2 |
2019/04/03 | 1,423 | 1,425 | 1,423 | 1,425 | 3 |
2019/04/02 | 1,423 | 1,423 | 1,423 | 1,423 | 1 |
2019/04/01 | 1,413 | 1,427 | 1,413 | 1,423 | 13 |
2019/03/29 | 1,398 | 1,398 | 1,398 | 1,398 | 1 |
2019/03/28 | 1,412 | 1,412 | 1,395 | 1,395 | 12 |
2019/03/27 | 1,407 | 1,413 | 1,407 | 1,413 | 13 |
2019/03/26 | 1,381 | 1,400 | 1,378 | 1,378 | 5 |
2019/03/25 | 1,391 | 1,391 | 1,391 | 1,391 | 3 |
2019/03/18 | 1,397 | 1,397 | 1,397 | 1,397 | 2 |
2019/03/15 | 1,397 | 1,397 | 1,397 | 1,397 | 1 |
2019/03/13 | 1,402 | 1,402 | 1,395 | 1,395 | 2 |
2019/03/12 | 1,378 | 1,400 | 1,378 | 1,400 | 8 |
2019/03/11 | 1,393 | 1,393 | 1,370 | 1,373 | 6 |
2019/03/08 | 1,386 | 1,386 | 1,369 | 1,369 | 14 |
2019/03/07 | 1,395 | 1,395 | 1,392 | 1,392 | 3 |
2019/03/05 | 1,407 | 1,407 | 1,407 | 1,407 | 1 |
2019/03/04 | 1,413 | 1,414 | 1,410 | 1,414 | 7 |
2019/02/28 | 1,400 | 1,400 | 1,400 | 1,400 | 25 |
2019/02/27 | 1,410 | 1,410 | 1,409 | 1,409 | 2 |
2019/02/26 | 1,395 | 1,395 | 1,395 | 1,395 | 1 |
2019/02/25 | 1,395 | 1,395 | 1,395 | 1,395 | 1 |
2019/02/22 | 1,408 | 1,408 | 1,395 | 1,395 | 4 |
2019/02/21 | 1,377 | 1,400 | 1,377 | 1,400 | 2 |
2019/02/20 | 1,395 | 1,401 | 1,395 | 1,399 | 26 |
2019/02/19 | 1,390 | 1,390 | 1,390 | 1,390 | 2 |
2019/02/18 | 1,390 | 1,390 | 1,390 | 1,390 | 2 |
2019/02/15 | 1,331 | 1,363 | 1,331 | 1,363 | 22 |
2019/02/12 | 1,338 | 1,365 | 1,338 | 1,361 | 19 |
2019/02/08 | 1,356 | 1,356 | 1,338 | 1,338 | 41 |
2019/02/07 | 1,351 | 1,370 | 1,351 | 1,360 | 1,492 |
2019/02/05 | 1,370 | 1,375 | 1,370 | 1,375 | 9 |
2019/02/04 | 1,357 | 1,370 | 1,357 | 1,370 | 10 |
2019/02/01 | 1,369 | 1,369 | 1,357 | 1,357 | 7 |
2019/01/30 | 1,369 | 1,369 | 1,342 | 1,344 | 733 |
2019/01/29 | 1,357 | 1,357 | 1,334 | 1,343 | 35 |
2019/01/28 | 1,355 | 1,355 | 1,346 | 1,346 | 15 |
2019/01/25 | 1,347 | 1,355 | 1,347 | 1,355 | 8 |
2019/01/24 | 1,350 | 1,350 | 1,330 | 1,339 | 56 |
2019/01/23 | 1,360 | 1,360 | 1,335 | 1,344 | 28 |
2019/01/22 | 1,351 | 1,356 | 1,350 | 1,350 | 254 |
2019/01/21 | 1,352 | 1,360 | 1,352 | 1,357 | 11 |
2019/01/18 | 1,343 | 1,350 | 1,343 | 1,350 | 15 |
2019/01/17 | 1,344 | 1,344 | 1,333 | 1,333 | 5 |
2019/01/16 | 1,343 | 1,343 | 1,334 | 1,334 | 13 |
2019/01/15 | 1,336 | 1,336 | 1,314 | 1,334 | 68 |
2019/01/11 | 1,336 | 1,336 | 1,324 | 1,324 | 3 |
2019/01/10 | 1,335 | 1,335 | 1,318 | 1,318 | 23 |
2019/01/09 | 1,323 | 1,333 | 1,323 | 1,333 | 20 |
2019/01/08 | 1,325 | 1,325 | 1,311 | 1,319 | 24 |
2019/01/07 | 1,301 | 1,313 | 1,301 | 1,309 | 42 |
2019/01/04 | 1,300 | 1,300 | 1,266 | 1,266 | 22 |