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
2021/12/30 1,826 1,826 1,755 1,798 80
2021/12/29 1,775 1,855 1,775 1,787 511
2021/12/28 1,775 1,777 1,775 1,777 7
2021/12/27 1,780 1,780 1,760 1,760 3
2021/12/24 1,739 1,771 1,739 1,771 21
2021/12/23 1,766 1,766 1,737 1,737 151
2021/12/21 1,743 1,759 1,743 1,759 8
2021/12/20 1,815 1,815 1,740 1,740 22
2021/12/17 1,789 1,796 1,789 1,796 61
2021/12/16 1,797 1,803 1,797 1,803 19
2021/12/15 1,770 1,770 1,765 1,765 11
2021/12/13 1,818 1,818 1,790 1,802 4
2021/12/10 1,800 1,802 1,768 1,802 14
2021/12/09 1,802 1,802 1,802 1,802 4
2021/12/08 1,790 1,818 1,785 1,809 124
2021/12/07 1,779 1,789 1,750 1,789 23
2021/12/06 1,735 1,760 1,735 1,742 8
2021/12/03 1,760 1,760 1,735 1,735 12
2021/12/02 1,746 1,746 1,738 1,738 55
2021/12/01 1,778 1,778 1,752 1,752 3
2021/11/30 1,752 1,752 1,748 1,748 36
2021/11/29 1,790 1,790 1,705 1,752 124
2021/11/26 1,835 1,835 1,790 1,790 156
2021/11/25 1,856 1,862 1,834 1,835 544
2021/11/24 1,861 1,861 1,821 1,821 7
2021/11/22 1,830 1,858 1,830 1,858 14
2021/11/19 1,833 1,853 1,833 1,853 37
2021/11/18 1,861 1,861 1,809 1,833 30
2021/11/17 1,860 1,860 1,845 1,845 43
2021/11/16 1,834 1,834 1,834 1,834 4
2021/11/15 1,842 1,843 1,842 1,843 20
2021/11/11 1,827 1,827 1,827 1,827 1
2021/11/10 1,820 1,820 1,818 1,818 26
2021/11/09 1,860 1,860 1,827 1,827 56
2021/11/08 1,854 1,854 1,832 1,842 8
2021/11/05 1,854 1,854 1,854 1,854 1
2021/11/04 1,830 1,873 1,823 1,823 360
2021/11/02 1,830 1,830 1,830 1,830 14
2021/11/01 1,830 1,830 1,801 1,801 32
2021/10/29 1,793 1,793 1,793 1,793 1
2021/10/28 1,800 1,800 1,783 1,783 3
2021/10/27 1,813 1,813 1,783 1,790 119
2021/10/26 1,784 1,787 1,784 1,787 12
2021/10/25 1,801 1,801 1,780 1,780 5
2021/10/22 1,804 1,804 1,790 1,801 17
2021/10/21 1,824 1,824 1,800 1,800 380
2021/10/20 1,822 1,822 1,822 1,822 2
2021/10/19 1,832 1,832 1,801 1,801 10
2021/10/18 1,853 1,853 1,812 1,837 1,143
2021/10/15 1,817 1,817 1,815 1,815 6
2021/10/14 1,798 1,798 1,780 1,780 3
2021/10/13 1,798 1,798 1,771 1,773 173
2021/10/12 1,771 1,771 1,771 1,771 20
2021/10/08 1,770 1,770 1,745 1,745 22
2021/10/07 1,768 1,768 1,768 1,768 1
2021/10/06 1,768 1,768 1,768 1,768 20
2021/10/05 1,751 1,751 1,748 1,748 25
2021/10/04 1,835 1,835 1,773 1,773 27
2021/10/01 1,868 1,868 1,780 1,780 89
2021/09/30 1,841 1,841 1,841 1,841 1
2021/09/29 1,876 1,876 1,818 1,826 50
2021/09/28 1,830 1,838 1,830 1,838 3
2021/09/27 1,876 1,876 1,833 1,833 30
2021/09/24 1,862 1,862 1,862 1,862 4
2021/09/22 1,839 1,839 1,839 1,839 4
2021/09/21 1,851 1,854 1,843 1,854 26
2021/09/17 1,886 1,886 1,871 1,871 8
2021/09/16 1,847 1,876 1,847 1,850 24
2021/09/15 1,855 1,860 1,855 1,860 10
2021/09/14 1,865 1,876 1,865 1,876 25
2021/09/13 1,842 1,847 1,833 1,833 43
2021/09/10 1,830 1,872 1,830 1,850 1,033
2021/09/09 1,848 1,848 1,813 1,830 80
2021/09/07 1,823 1,850 1,823 1,849 31
2021/09/06 1,801 1,822 1,801 1,822 253
2021/09/03 1,730 1,781 1,728 1,781 133
2021/09/02 1,728 1,730 1,728 1,730 7
2021/09/01 1,765 1,765 1,725 1,725 31
2021/08/31 1,740 1,741 1,738 1,741 167
2021/08/30 1,727 1,730 1,727 1,730 7
2021/08/27 1,690 1,727 1,690 1,727 5
2021/08/26 1,712 1,730 1,712 1,730 31
2021/08/25 1,717 1,737 1,717 1,737 18
2021/08/23 1,678 1,701 1,676 1,699 32
2021/08/20 1,702 1,710 1,630 1,710 229
2021/08/19 1,738 1,738 1,698 1,698 125
2021/08/18 1,711 1,723 1,710 1,720 35
2021/08/17 1,751 1,751 1,716 1,716 38
2021/08/16 1,763 1,763 1,720 1,751 13
2021/08/13 1,750 1,751 1,750 1,751 3
2021/08/12 1,747 1,749 1,747 1,749 78
2021/08/10 1,743 1,743 1,743 1,743 3
2021/08/06 1,731 1,731 1,711 1,711 4
2021/08/05 1,741 1,741 1,731 1,731 7
2021/08/04 1,710 1,710 1,710 1,710 28
2021/08/03 1,708 1,708 1,708 1,708 2
2021/08/02 1,711 1,711 1,711 1,711 1
2021/07/30 1,770 1,770 1,705 1,705 78
2021/07/29 1,730 1,730 1,730 1,730 2
2021/07/28 1,732 1,732 1,732 1,732 5
2021/07/27 1,722 1,722 1,722 1,722 2
2021/07/26 1,722 1,722 1,722 1,722 1
2021/07/21 1,676 1,707 1,676 1,707 153
2021/07/20 1,696 1,696 1,687 1,696 70
2021/07/19 1,753 1,753 1,717 1,717 63
2021/07/16 1,734 1,734 1,734 1,734 2
2021/07/15 1,760 1,786 1,735 1,735 17
2021/07/14 1,796 1,796 1,796 1,796 21
2021/07/13 1,760 1,789 1,759 1,765 161
2021/03/22 1,766 1,800 1,756 1,760 95
2021/03/19 1,777 1,777 1,760 1,766 82
2021/03/18 1,724 1,825 1,724 1,808 11,441
2021/03/15 1,701 1,740 1,701 1,719 162
2021/03/12 1,687 1,699 1,687 1,699 22
2021/03/10 1,687 1,698 1,687 1,698 4
2021/03/09 1,686 1,686 1,663 1,663 24
2021/03/08 1,683 1,683 1,683 1,683 3
2021/03/05 1,655 1,658 1,645 1,658 35
2021/03/04 1,720 1,720 1,655 1,655 138
2021/03/03 1,698 1,733 1,680 1,680 47
2021/03/02 1,663 1,663 1,663 1,663 9
2021/03/01 1,661 1,661 1,661 1,661 1
2021/02/26 1,675 1,706 1,661 1,661 191
2021/02/22 1,710 1,732 1,681 1,692 111
2021/02/19 1,713 1,713 1,713 1,713 3
2021/02/18 1,763 1,763 1,720 1,724 37
2021/02/17 1,741 1,745 1,741 1,741 24
2021/02/16 1,751 1,764 1,721 1,730 38
2021/02/15 1,718 1,750 1,718 1,750 32
2021/02/12 1,710 1,717 1,695 1,717 45
2021/02/10 1,685 1,700 1,658 1,700 11
2021/02/09 1,694 1,700 1,672 1,672 16
2021/02/08 1,666 1,675 1,666 1,673 27
2021/02/05 1,639 1,665 1,639 1,654 34
2021/02/04 1,629 1,633 1,629 1,633 31
2021/02/03 1,632 1,632 1,632 1,632 1
2021/02/01 1,661 1,665 1,625 1,632 272
2021/01/29 1,615 1,620 1,615 1,620 2
2021/01/26 1,659 1,659 1,618 1,618 706
2021/01/25 1,650 1,650 1,650 1,650 2
2021/01/22 1,645 1,645 1,645 1,645 1
2021/01/21 1,642 1,645 1,642 1,645 6
2021/01/20 1,645 1,645 1,645 1,645 5
2021/01/19 1,635 1,635 1,635 1,635 1
2021/01/18 1,625 1,630 1,625 1,630 14
2021/01/15 1,649 1,649 1,649 1,649 200
2021/01/14 1,630 1,645 1,630 1,645 37
2021/01/13 1,610 1,610 1,610 1,610 51
2021/01/12 1,615 1,636 1,550 1,601 353
2021/01/08 1,592 1,630 1,584 1,584 177
2021/01/07 1,599 1,616 1,599 1,608 29
2021/01/06 1,639 1,639 1,625 1,629 120
2021/01/05 1,674 1,756 1,581 1,582 318
2021/01/04 1,633 1,633 1,607 1,607 17

このページの先頭へ