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
2020/12/30 1,581 1,617 1,581 1,617 266
2020/12/29 1,597 1,621 1,588 1,621 33
2020/12/28 1,571 1,597 1,571 1,597 6
2020/12/25 1,560 1,596 1,559 1,584 35
2020/12/24 1,587 1,596 1,548 1,596 6
2020/12/23 1,547 1,587 1,547 1,570 357
2020/12/22 1,598 1,600 1,567 1,600 33
2020/12/21 1,609 1,609 1,609 1,609 1
2020/12/18 1,598 1,600 1,598 1,598 4
2020/12/16 1,600 1,600 1,598 1,598 14
2020/12/14 1,598 1,603 1,598 1,598 14
2020/12/11 1,588 1,598 1,567 1,598 107
2020/12/10 1,588 1,588 1,585 1,588 4
2020/12/09 1,580 1,580 1,570 1,570 3
2020/12/08 1,581 1,581 1,570 1,570 2
2020/12/07 1,602 1,602 1,582 1,582 6
2020/12/04 1,600 1,602 1,600 1,602 7
2020/12/01 1,598 1,598 1,582 1,582 4
2020/11/30 1,599 1,599 1,598 1,598 3
2020/11/27 1,574 1,598 1,574 1,574 21
2020/11/26 1,594 1,594 1,594 1,594 28
2020/11/25 1,579 1,590 1,579 1,590 57
2020/11/24 1,537 1,570 1,535 1,557 297
2020/11/20 1,500 1,534 1,483 1,533 89
2020/11/17 1,544 1,544 1,534 1,534 8
2020/11/16 1,546 1,546 1,540 1,540 17
2020/11/13 1,545 1,545 1,503 1,506 20
2020/11/12 1,538 1,546 1,538 1,545 17
2020/11/11 1,540 1,540 1,530 1,530 4
2020/11/10 1,516 1,530 1,516 1,530 1,049
2020/11/09 1,495 1,505 1,480 1,505 8
2020/11/06 1,477 1,500 1,474 1,496 400
2020/11/05 1,456 1,470 1,456 1,470 51
2020/11/04 1,425 1,454 1,425 1,454 33
2020/11/02 1,438 1,438 1,426 1,426 19
2020/10/30 1,432 1,435 1,423 1,423 50
2020/10/29 1,473 1,473 1,450 1,450 20
2020/10/27 1,485 1,485 1,443 1,443 9
2020/10/26 1,510 1,510 1,455 1,455 421
2020/10/23 1,457 1,458 1,456 1,458 23
2020/10/22 1,459 1,459 1,456 1,456 23
2020/10/20 1,456 1,474 1,456 1,471 3
2020/10/19 1,456 1,475 1,456 1,456 12
2020/10/16 1,471 1,471 1,456 1,456 20
2020/10/15 1,470 1,480 1,469 1,469 42
2020/10/14 1,477 1,477 1,470 1,470 68
2020/10/12 1,477 1,500 1,477 1,477 546
2020/10/09 1,529 1,529 1,489 1,505 325
2020/10/08 1,432 1,476 1,432 1,473 76
2020/10/07 1,439 1,457 1,432 1,432 120
2020/10/06 1,469 1,475 1,456 1,475 35
2020/10/05 1,478 1,478 1,478 1,478 3
2020/10/02 1,510 1,531 1,477 1,477 102
2020/09/30 1,499 1,499 1,494 1,499 35
2020/09/29 1,457 1,457 1,457 1,457 4
2020/09/28 1,444 1,473 1,444 1,453 6
2020/09/25 1,485 1,485 1,455 1,484 25
2020/09/24 1,461 1,485 1,461 1,481 1,003
2020/09/23 1,461 1,461 1,444 1,444 17
2020/09/17 1,498 1,498 1,461 1,470 914
2020/09/16 1,515 1,515 1,466 1,470 244
2020/09/15 1,502 1,519 1,456 1,464 566
2020/09/14 1,511 1,515 1,490 1,501 911
2020/09/11 1,425 1,425 1,421 1,421 10
2020/09/10 1,409 1,409 1,409 1,409 3
2020/09/09 1,413 1,413 1,408 1,408 2
2020/09/08 1,415 1,445 1,415 1,423 33
2020/09/07 1,414 1,414 1,414 1,414 9
2020/09/04 1,398 1,407 1,398 1,407 52
2020/09/03 1,416 1,432 1,416 1,420 207
2020/09/02 1,420 1,470 1,390 1,446 424
2020/09/01 1,401 1,401 1,330 1,330 64
2020/08/28 1,401 1,401 1,401 1,401 1
2020/08/26 1,425 1,425 1,400 1,400 6
2020/08/20 1,425 1,425 1,425 1,425 2
2020/08/18 1,440 1,440 1,440 1,440 3
2020/08/17 1,420 1,420 1,420 1,420 1
2020/08/14 1,376 1,420 1,376 1,417 35
2020/08/13 1,407 1,418 1,403 1,418 26
2020/08/12 1,383 1,400 1,375 1,398 7
2020/08/11 1,399 1,399 1,399 1,399 1
2020/08/07 1,404 1,404 1,399 1,399 6
2020/08/06 1,404 1,404 1,404 1,404 2
2020/08/04 1,404 1,404 1,404 1,404 1
2020/07/31 1,409 1,409 1,387 1,387 11
2020/07/29 1,400 1,400 1,400 1,400 3,058
2020/07/28 1,420 1,420 1,400 1,400 15
2020/07/27 1,411 1,417 1,411 1,417 2
2020/07/22 1,400 1,400 1,400 1,400 13
2020/07/21 1,414 1,414 1,414 1,414 2
2020/07/20 1,432 1,441 1,414 1,414 19
2020/07/16 1,415 1,415 1,415 1,415 3
2020/07/15 1,415 1,415 1,415 1,415 8
2020/07/14 1,400 1,400 1,400 1,400 7
2020/07/13 1,415 1,415 1,414 1,414 11
2020/07/10 1,404 1,404 1,404 1,404 2
2020/07/09 1,400 1,402 1,400 1,402 3
2020/07/08 1,430 1,430 1,430 1,430 1
2020/07/07 1,430 1,430 1,400 1,400 748
2020/07/06 1,420 1,430 1,420 1,430 3
2020/07/03 1,455 1,455 1,420 1,420 8
2020/07/02 1,455 1,455 1,455 1,455 3
2020/07/01 1,460 1,460 1,460 1,460 10
2020/06/29 1,414 1,414 1,414 1,414 6
2020/06/25 1,450 1,450 1,448 1,450 10
2020/06/23 1,451 1,451 1,450 1,450 6
2020/06/18 1,430 1,490 1,430 1,490 100
2020/06/16 1,428 1,428 1,422 1,422 22
2020/06/15 1,412 1,441 1,412 1,441 6
2020/06/12 1,427 1,427 1,412 1,412 4
2020/06/11 1,439 1,439 1,439 1,439 2
2020/06/10 1,430 1,430 1,430 1,430 1
2020/06/08 1,428 1,429 1,423 1,423 53
2020/06/04 1,490 1,490 1,400 1,400 324
2020/06/03 1,400 1,400 1,400 1,400 2
2020/06/02 1,346 1,346 1,346 1,346 106
2020/06/01 1,346 1,346 1,346 1,346 30
2020/05/28 1,368 1,385 1,368 1,385 32
2020/05/26 1,348 1,360 1,348 1,360 23
2020/05/25 1,359 1,359 1,348 1,348 5
2020/05/22 1,359 1,359 1,359 1,359 1
2020/05/21 1,325 1,328 1,325 1,328 62
2020/05/19 1,355 1,355 1,355 1,355 100
2020/05/18 1,343 1,357 1,343 1,348 8
2020/05/15 1,325 1,325 1,325 1,325 1
2020/05/14 1,325 1,325 1,325 1,325 1
2020/05/12 1,354 1,355 1,344 1,344 14
2020/05/11 1,350 1,350 1,345 1,346 25
2020/05/08 1,322 1,325 1,322 1,325 23
2020/05/07 1,345 1,346 1,339 1,346 45
2020/05/01 1,355 1,355 1,326 1,326 11
2020/04/30 1,350 1,350 1,344 1,348 14
2020/04/28 1,300 1,343 1,300 1,340 65
2020/04/27 1,331 1,331 1,300 1,302 44
2020/04/24 1,333 1,333 1,333 1,333 1
2020/04/23 1,355 1,355 1,338 1,338 2
2020/04/22 1,349 1,349 1,349 1,349 3
2020/04/17 1,338 1,359 1,338 1,358 115
2020/04/16 1,314 1,338 1,314 1,338 49
2020/04/15 1,338 1,374 1,338 1,374 87
2020/04/14 1,339 1,340 1,326 1,326 13
2020/04/13 1,343 1,347 1,343 1,347 10
2020/04/10 1,331 1,400 1,331 1,350 473
2020/04/09 1,400 1,400 1,363 1,374 33
2020/04/08 1,358 1,374 1,311 1,374 93
2020/04/07 1,393 1,430 1,298 1,298 805
2020/04/06 1,238 1,243 1,213 1,213 25
2020/04/03 1,305 1,305 1,210 1,214 208
2020/04/02 1,259 1,393 1,259 1,335 366
2020/04/01 1,268 1,269 1,250 1,250 10
2020/03/31 1,359 1,387 1,267 1,267 418
2020/03/30 1,512 1,512 1,325 1,325 194
2020/03/27 1,250 1,393 1,227 1,392 172
2020/03/26 1,250 1,250 1,249 1,250 12
2020/03/25 1,221 1,222 1,221 1,222 185
2020/03/24 1,179 1,179 1,175 1,175 9
2020/03/23 1,130 1,140 1,130 1,140 6
2020/03/19 1,155 1,181 1,130 1,130 58
2020/03/18 1,145 1,162 1,145 1,151 81
2020/03/17 1,078 1,085 1,078 1,085 18
2020/03/16 1,123 1,139 1,123 1,137 110
2020/03/13 1,150 1,152 1,069 1,129 118
2020/03/12 1,197 1,227 1,158 1,170 1,015
2020/03/11 1,237 1,239 1,236 1,236 52
2020/03/10 1,204 1,225 1,190 1,225 685
2020/03/09 1,251 1,251 1,229 1,231 57
2020/03/06 1,308 1,320 1,290 1,292 37
2020/03/04 1,307 1,307 1,304 1,304 11
2020/03/03 1,360 1,362 1,319 1,319 65
2020/03/02 1,308 1,345 1,300 1,345 60
2020/02/28 1,353 1,353 1,323 1,353 25
2020/02/27 1,397 1,397 1,383 1,383 18
2020/02/26 1,420 1,420 1,395 1,409 143
2020/02/25 1,407 1,426 1,407 1,420 34
2020/02/21 1,467 1,467 1,467 1,467 700
2020/02/20 1,479 1,482 1,464 1,464 6
2020/02/19 1,465 1,467 1,465 1,467 24
2020/02/18 1,471 1,471 1,460 1,460 38
2020/02/17 1,480 1,480 1,479 1,479 27,011
2020/02/14 1,495 1,495 1,495 1,495 1
2020/02/13 1,505 1,505 1,494 1,501 3
2020/02/12 1,511 1,511 1,502 1,502 602
2020/02/10 1,505 1,524 1,505 1,511 20,008
2020/02/07 1,526 1,526 1,515 1,516 28
2020/02/06 1,509 1,520 1,509 1,520 15
2020/02/05 1,491 1,491 1,490 1,490 3
2020/02/04 1,490 1,490 1,468 1,468 3
2020/02/03 1,451 1,467 1,450 1,467 19
2020/01/31 1,473 1,481 1,473 1,481 8
2020/01/30 1,480 1,480 1,468 1,469 8
2020/01/29 1,488 1,489 1,488 1,489 3
2020/01/28 1,481 1,481 1,481 1,481 3
2020/01/27 1,516 1,516 1,516 1,516 20,605
2020/01/24 1,502 1,502 1,502 1,502 1
2020/01/23 1,515 1,515 1,515 1,515 1
2020/01/22 1,522 1,523 1,520 1,520 4
2020/01/21 1,527 1,531 1,527 1,531 20,001
2020/01/20 1,525 1,528 1,525 1,528 33
2020/01/17 1,525 1,525 1,502 1,502 13
2020/01/16 1,514 1,524 1,514 1,524 2
2020/01/15 1,521 1,524 1,514 1,519 20,005
2020/01/14 1,521 1,521 1,521 1,521 3
2020/01/10 1,518 1,518 1,518 1,518 2
2020/01/09 1,521 1,521 1,521 1,521 3
2020/01/08 1,492 1,494 1,464 1,494 102
2020/01/07 1,472 1,505 1,472 1,496 754
2020/01/06 1,502 1,528 1,496 1,496 9

このページの先頭へ