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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,244 | 2,244 | 2,218 | 2,219 | 198 |
| 2024/12/27 | 2,199 | 2,238 | 2,199 | 2,238 | 169 |
| 2024/12/26 | 2,170 | 2,203 | 2,170 | 2,200 | 33 |
| 2024/12/25 | 2,168 | 2,169 | 2,156 | 2,169 | 18 |
| 2024/12/24 | 2,171 | 2,171 | 2,169 | 2,169 | 2 |
| 2024/12/23 | 2,155 | 2,170 | 2,155 | 2,170 | 128 |
| 2024/12/20 | 2,156 | 2,160 | 2,154 | 2,154 | 57 |
| 2024/12/19 | 2,140 | 2,160 | 2,140 | 2,155 | 142 |
| 2024/12/18 | 2,179 | 2,179 | 2,170 | 2,171 | 23 |
| 2024/12/17 | 2,190 | 2,190 | 2,175 | 2,175 | 128 |
| 2024/12/16 | 2,189 | 2,189 | 2,172 | 2,172 | 35 |
| 2024/12/13 | 2,190 | 2,190 | 2,170 | 2,170 | 10 |
| 2024/12/12 | 2,175 | 2,210 | 2,175 | 2,205 | 553 |
| 2024/12/11 | 2,185 | 2,185 | 2,171 | 2,174 | 34 |
| 2024/12/10 | 2,180 | 2,189 | 2,173 | 2,173 | 13 |
| 2024/12/09 | 2,165 | 2,174 | 2,165 | 2,174 | 22 |
| 2024/12/06 | 2,171 | 2,172 | 2,160 | 2,163 | 10 |
| 2024/12/05 | 2,181 | 2,185 | 2,171 | 2,171 | 8 |
| 2024/12/04 | 2,174 | 2,185 | 2,172 | 2,172 | 66 |
| 2024/12/03 | 2,160 | 2,187 | 2,160 | 2,187 | 188 |
| 2024/12/02 | 2,154 | 2,157 | 2,129 | 2,139 | 37 |
| 2024/11/29 | 2,148 | 2,148 | 2,130 | 2,130 | 43 |
| 2024/11/28 | 2,116 | 2,140 | 2,116 | 2,140 | 3 |
| 2024/11/27 | 2,127 | 2,127 | 2,115 | 2,115 | 52 |
| 2024/11/26 | 2,166 | 2,166 | 2,120 | 2,126 | 90 |
| 2024/11/25 | 2,176 | 2,176 | 2,159 | 2,166 | 39 |
| 2024/11/22 | 2,131 | 2,147 | 2,131 | 2,147 | 8 |
| 2024/11/21 | 2,146 | 2,146 | 2,129 | 2,129 | 12 |
| 2024/11/20 | 2,146 | 2,161 | 2,140 | 2,147 | 19 |
| 2024/11/19 | 2,140 | 2,151 | 2,125 | 2,151 | 23 |
| 2024/11/18 | 2,179 | 2,180 | 2,139 | 2,139 | 46 |
| 2024/11/15 | 2,189 | 2,189 | 2,160 | 2,160 | 32 |
| 2024/11/14 | 2,151 | 2,170 | 2,151 | 2,170 | 2 |
| 2024/11/13 | 2,199 | 2,199 | 2,150 | 2,150 | 57 |
| 2024/11/12 | 2,187 | 2,202 | 2,180 | 2,187 | 14 |
| 2024/11/11 | 2,170 | 2,193 | 2,170 | 2,188 | 29 |
| 2024/11/08 | 2,200 | 2,202 | 2,185 | 2,189 | 33 |
| 2024/11/07 | 2,190 | 2,202 | 2,170 | 2,190 | 717 |
| 2024/11/06 | 2,131 | 2,187 | 2,131 | 2,178 | 198 |
| 2024/11/05 | 2,134 | 2,140 | 2,127 | 2,130 | 194 |
| 2024/11/01 | 2,176 | 2,176 | 2,130 | 2,137 | 43 |
| 2024/10/31 | 2,160 | 2,164 | 2,159 | 2,160 | 30 |
| 2024/10/30 | 2,161 | 2,181 | 2,161 | 2,178 | 470 |
| 2024/10/29 | 2,154 | 2,154 | 2,142 | 2,142 | 21 |
| 2024/10/28 | 2,087 | 2,150 | 2,087 | 2,145 | 449 |
| 2024/10/25 | 2,148 | 2,148 | 2,104 | 2,109 | 55 |
| 2024/10/24 | 2,126 | 2,130 | 2,105 | 2,126 | 62 |
| 2024/10/23 | 2,113 | 2,144 | 2,113 | 2,127 | 317 |
| 2024/10/22 | 2,156 | 2,156 | 2,125 | 2,131 | 262 |
| 2024/10/21 | 2,178 | 2,178 | 2,150 | 2,157 | 27 |
| 2024/10/18 | 2,198 | 2,198 | 2,159 | 2,160 | 24 |
| 2024/10/17 | 2,169 | 2,172 | 2,160 | 2,160 | 13 |
| 2024/10/16 | 2,202 | 2,202 | 2,160 | 2,170 | 239 |
| 2024/10/15 | 2,236 | 2,236 | 2,196 | 2,203 | 84 |
| 2024/10/11 | 2,194 | 2,196 | 2,190 | 2,190 | 5 |
| 2024/10/10 | 2,200 | 2,200 | 2,195 | 2,195 | 23 |
| 2024/10/09 | 2,181 | 2,200 | 2,181 | 2,200 | 140 |
| 2024/10/08 | 2,196 | 2,198 | 2,164 | 2,180 | 17,700 |
| 2024/10/07 | 2,200 | 2,220 | 2,200 | 2,212 | 112 |
| 2024/10/04 | 2,150 | 2,182 | 2,150 | 2,181 | 37 |
| 2024/10/03 | 2,160 | 2,189 | 2,160 | 2,170 | 125 |
| 2024/10/02 | 2,180 | 2,180 | 2,140 | 2,142 | 184 |
| 2024/10/01 | 2,160 | 2,178 | 2,141 | 2,178 | 378 |
| 2024/09/30 | 2,217 | 2,217 | 2,134 | 2,142 | 2,608 |
| 2024/09/27 | 2,187 | 2,223 | 2,187 | 2,219 | 110 |
| 2024/09/26 | 2,147 | 2,180 | 2,147 | 2,180 | 418 |
| 2024/09/25 | 2,139 | 2,139 | 2,130 | 2,139 | 227 |
| 2024/09/24 | 2,121 | 2,142 | 2,121 | 2,139 | 33 |
| 2024/09/20 | 2,108 | 2,135 | 2,108 | 2,120 | 417 |
| 2024/09/19 | 2,055 | 2,105 | 2,055 | 2,105 | 43 |
| 2024/09/18 | 2,059 | 2,060 | 2,054 | 2,054 | 24 |
| 2024/09/17 | 2,080 | 2,080 | 2,027 | 2,034 | 55 |
| 2024/09/13 | 2,055 | 2,067 | 2,055 | 2,059 | 2,572 |
| 2024/09/12 | 2,040 | 2,080 | 2,040 | 2,075 | 368 |
| 2024/09/11 | 2,056 | 2,056 | 2,009 | 2,026 | 414 |
| 2024/09/10 | 2,061 | 2,075 | 2,057 | 2,057 | 125 |
| 2024/09/09 | 2,014 | 2,060 | 2,014 | 2,059 | 352 |
| 2024/09/06 | 2,091 | 2,091 | 2,064 | 2,064 | 62 |
| 2024/09/05 | 2,110 | 2,116 | 2,090 | 2,090 | 68 |
| 2024/09/04 | 2,180 | 2,180 | 2,120 | 2,120 | 43 |
| 2024/09/03 | 2,181 | 2,187 | 2,181 | 2,187 | 3 |
| 2024/09/02 | 2,180 | 2,180 | 2,176 | 2,176 | 146 |
| 2024/08/30 | 2,177 | 2,177 | 2,163 | 2,164 | 39 |
| 2024/08/29 | 2,147 | 2,148 | 2,147 | 2,148 | 50 |
| 2024/08/28 | 2,176 | 2,176 | 2,141 | 2,146 | 160 |
| 2024/08/27 | 2,141 | 2,177 | 2,141 | 2,177 | 97 |
| 2024/08/26 | 2,146 | 2,146 | 2,144 | 2,144 | 5 |
| 2024/08/23 | 2,132 | 2,146 | 2,132 | 2,145 | 22 |
| 2024/08/22 | 2,123 | 2,130 | 2,123 | 2,130 | 4 |
| 2024/08/21 | 2,130 | 2,130 | 2,122 | 2,122 | 24 |
| 2024/08/20 | 2,112 | 2,131 | 2,112 | 2,131 | 9 |
| 2024/08/19 | 2,130 | 2,146 | 2,113 | 2,113 | 35 |
| 2024/08/16 | 2,069 | 2,145 | 2,069 | 2,130 | 277 |
| 2024/08/15 | 2,070 | 2,079 | 2,068 | 2,068 | 225 |
| 2024/08/14 | 2,046 | 2,069 | 2,046 | 2,069 | 67 |
| 2024/08/13 | 2,000 | 2,032 | 2,000 | 2,032 | 243 |
| 2024/08/09 | 2,040 | 2,040 | 1,990 | 1,990 | 21 |
| 2024/08/08 | 2,030 | 2,030 | 1,998 | 1,999 | 26 |
| 2024/08/07 | 1,966 | 2,029 | 1,955 | 2,015 | 156 |
| 2024/08/06 | 1,910 | 1,979 | 1,880 | 1,926 | 898 |
| 2024/08/05 | 2,041 | 2,041 | 1,875 | 1,875 | 1,030 |
| 2024/08/02 | 2,135 | 2,135 | 2,039 | 2,049 | 264 |
| 2024/08/01 | 2,230 | 2,230 | 2,140 | 2,152 | 69 |
| 2024/07/31 | 2,202 | 2,207 | 2,180 | 2,207 | 29 |
| 2024/07/30 | 2,190 | 2,190 | 2,189 | 2,189 | 8 |
| 2024/07/29 | 2,180 | 2,210 | 2,180 | 2,210 | 25 |
| 2024/07/26 | 2,180 | 2,180 | 2,150 | 2,150 | 36 |
| 2024/07/25 | 2,197 | 2,197 | 2,152 | 2,160 | 358 |
| 2024/07/24 | 2,251 | 2,251 | 2,220 | 2,220 | 40 |
| 2024/07/23 | 2,213 | 2,254 | 2,213 | 2,248 | 1,205 |
| 2024/07/22 | 2,280 | 2,280 | 2,240 | 2,240 | 55 |
| 2024/07/19 | 2,300 | 2,300 | 2,259 | 2,267 | 59 |
| 2024/07/18 | 2,339 | 2,339 | 2,278 | 2,278 | 541 |
| 2024/07/17 | 2,323 | 2,323 | 2,304 | 2,313 | 106 |
| 2024/07/16 | 2,340 | 2,340 | 2,312 | 2,312 | 181 |
| 2024/07/12 | 2,338 | 2,339 | 2,335 | 2,335 | 9 |
| 2024/07/11 | 2,340 | 2,342 | 2,325 | 2,342 | 213 |
| 2024/07/10 | 2,282 | 2,303 | 2,282 | 2,303 | 29 |
| 2024/07/09 | 2,300 | 2,308 | 2,271 | 2,308 | 219 |
| 2024/07/08 | 2,331 | 2,331 | 2,278 | 2,299 | 100 |
| 2024/07/05 | 2,278 | 2,328 | 2,275 | 2,281 | 334 |
| 2024/07/04 | 2,305 | 2,320 | 2,305 | 2,317 | 240 |
| 2024/07/03 | 2,255 | 2,290 | 2,255 | 2,290 | 832 |
| 2024/07/02 | 2,279 | 2,280 | 2,254 | 2,254 | 52 |
| 2024/07/01 | 2,269 | 2,270 | 2,255 | 2,255 | 12 |
| 2024/06/28 | 2,221 | 2,260 | 2,221 | 2,260 | 109 |
| 2024/06/27 | 2,247 | 2,247 | 2,244 | 2,244 | 3 |
| 2024/06/26 | 2,240 | 2,251 | 2,223 | 2,247 | 224 |
| 2024/06/25 | 2,219 | 2,240 | 2,219 | 2,240 | 126 |
| 2024/06/24 | 2,219 | 2,219 | 2,199 | 2,209 | 27 |
| 2024/06/21 | 2,194 | 2,210 | 2,194 | 2,200 | 142 |
| 2024/06/20 | 2,198 | 2,210 | 2,189 | 2,210 | 172 |
| 2024/06/19 | 2,229 | 2,229 | 2,229 | 2,229 | 43 |
| 2024/06/18 | 2,230 | 2,230 | 2,190 | 2,190 | 82 |
| 2024/06/17 | 2,240 | 2,240 | 2,202 | 2,202 | 42 |
| 2024/06/14 | 2,212 | 2,220 | 2,212 | 2,220 | 5 |
| 2024/06/13 | 2,240 | 2,240 | 2,240 | 2,240 | 2 |
| 2024/06/12 | 2,220 | 2,220 | 2,220 | 2,220 | 11 |
| 2024/06/11 | 2,238 | 2,239 | 2,238 | 2,239 | 39 |
| 2024/06/10 | 2,258 | 2,258 | 2,225 | 2,232 | 209 |
| 2024/06/07 | 2,216 | 2,240 | 2,216 | 2,226 | 16 |
| 2024/06/06 | 2,232 | 2,232 | 2,216 | 2,225 | 16 |
| 2024/06/05 | 2,234 | 2,234 | 2,212 | 2,212 | 58 |
| 2024/06/04 | 2,250 | 2,250 | 2,235 | 2,236 | 34 |
| 2024/06/03 | 2,240 | 2,240 | 2,240 | 2,240 | 20 |
| 2024/05/31 | 2,245 | 2,245 | 2,219 | 2,227 | 35 |
| 2024/05/30 | 2,258 | 2,258 | 2,200 | 2,221 | 303 |
| 2024/05/29 | 2,260 | 2,260 | 2,220 | 2,220 | 329 |
| 2024/05/28 | 2,250 | 2,255 | 2,250 | 2,250 | 341 |
| 2024/05/27 | 2,220 | 2,225 | 2,220 | 2,225 | 23 |
| 2024/05/24 | 2,221 | 2,221 | 2,200 | 2,220 | 303 |
| 2024/05/23 | 2,200 | 2,224 | 2,200 | 2,221 | 166 |
| 2024/05/22 | 2,220 | 2,220 | 2,220 | 2,220 | 21 |
| 2024/05/21 | 2,239 | 2,250 | 2,239 | 2,250 | 134 |
| 2024/05/20 | 2,200 | 2,254 | 2,200 | 2,254 | 234 |
| 2024/05/16 | 2,232 | 2,232 | 2,208 | 2,209 | 139 |
| 2024/05/15 | 2,232 | 2,232 | 2,210 | 2,210 | 206 |
| 2024/05/14 | 2,200 | 2,214 | 2,200 | 2,204 | 232 |
| 2024/05/13 | 2,232 | 2,232 | 2,201 | 2,201 | 10 |
| 2024/05/09 | 2,225 | 2,225 | 2,225 | 2,225 | 3 |
| 2024/05/08 | 2,250 | 2,250 | 2,201 | 2,210 | 64 |
| 2024/05/07 | 2,240 | 2,240 | 2,214 | 2,219 | 31 |
| 2024/05/02 | 2,210 | 2,214 | 2,210 | 2,214 | 149 |
| 2024/05/01 | 2,214 | 2,214 | 2,201 | 2,214 | 150 |
| 2024/04/30 | 2,199 | 2,230 | 2,199 | 2,230 | 62 |
| 2024/04/26 | 2,170 | 2,180 | 2,169 | 2,171 | 267 |
| 2024/04/25 | 2,140 | 2,179 | 2,140 | 2,169 | 1,836 |
| 2024/04/24 | 2,156 | 2,190 | 2,156 | 2,190 | 2,084 |
| 2024/04/23 | 2,152 | 2,167 | 2,152 | 2,154 | 2,041 |
| 2024/04/22 | 2,115 | 2,160 | 2,115 | 2,157 | 5,293 |
| 2024/04/19 | 2,151 | 2,159 | 2,135 | 2,159 | 132 |
| 2024/04/18 | 2,220 | 2,220 | 2,175 | 2,180 | 576 |
| 2024/04/17 | 2,191 | 2,192 | 2,191 | 2,192 | 2 |
| 2024/04/16 | 2,252 | 2,252 | 2,192 | 2,192 | 334 |
| 2024/04/15 | 2,264 | 2,264 | 2,240 | 2,255 | 46 |
| 2024/04/12 | 2,236 | 2,256 | 2,234 | 2,256 | 38 |
| 2024/04/11 | 2,230 | 2,230 | 2,222 | 2,222 | 3 |
| 2024/04/10 | 2,231 | 2,234 | 2,229 | 2,229 | 23 |
| 2024/04/09 | 2,230 | 2,231 | 2,219 | 2,231 | 125 |
| 2024/04/08 | 2,247 | 2,248 | 2,215 | 2,230 | 155 |
| 2024/04/05 | 2,211 | 2,226 | 2,180 | 2,198 | 215 |
| 2024/04/04 | 2,215 | 2,240 | 2,211 | 2,211 | 1,635 |
| 2024/04/03 | 2,238 | 2,238 | 2,185 | 2,213 | 495 |
| 2024/04/02 | 2,210 | 2,222 | 2,200 | 2,216 | 306 |
| 2024/04/01 | 2,264 | 2,264 | 2,227 | 2,244 | 150 |
| 2024/03/29 | 2,262 | 2,264 | 2,245 | 2,264 | 26 |
| 2024/03/28 | 2,279 | 2,279 | 2,260 | 2,262 | 45 |
| 2024/03/27 | 2,276 | 2,276 | 2,254 | 2,260 | 88 |
| 2024/03/26 | 2,259 | 2,262 | 2,240 | 2,245 | 20 |
| 2024/03/25 | 2,290 | 2,290 | 2,241 | 2,241 | 73 |
| 2024/03/22 | 2,221 | 2,280 | 2,221 | 2,280 | 96 |
| 2024/03/21 | 2,244 | 2,255 | 2,240 | 2,255 | 189 |
| 2024/03/19 | 2,188 | 2,222 | 2,152 | 2,222 | 176 |
| 2024/03/18 | 2,176 | 2,195 | 2,175 | 2,194 | 330 |
| 2024/03/15 | 2,182 | 2,182 | 2,150 | 2,176 | 51 |
| 2024/03/14 | 2,162 | 2,162 | 2,161 | 2,161 | 9 |
| 2024/03/13 | 2,161 | 2,165 | 2,120 | 2,162 | 350 |
| 2024/03/12 | 2,151 | 2,161 | 2,135 | 2,161 | 131 |
| 2024/03/11 | 2,234 | 2,234 | 2,154 | 2,171 | 687 |
| 2024/03/08 | 2,177 | 2,231 | 2,177 | 2,222 | 376 |
| 2024/03/07 | 2,205 | 2,220 | 2,185 | 2,219 | 163 |
| 2024/03/06 | 2,163 | 2,203 | 2,163 | 2,201 | 991 |
| 2024/03/05 | 2,195 | 2,200 | 2,195 | 2,200 | 49 |
| 2024/03/04 | 2,192 | 2,200 | 2,187 | 2,200 | 382 |
| 2024/03/01 | 2,180 | 2,194 | 2,178 | 2,192 | 243 |
| 2024/02/29 | 2,187 | 2,187 | 2,141 | 2,180 | 323 |
| 2024/02/28 | 2,187 | 2,187 | 2,179 | 2,187 | 119 |
| 2024/02/27 | 2,169 | 2,180 | 2,160 | 2,179 | 384 |
| 2024/02/26 | 2,120 | 2,179 | 2,120 | 2,179 | 331 |
| 2024/02/22 | 2,107 | 2,170 | 2,107 | 2,151 | 270 |
| 2024/02/21 | 2,158 | 2,158 | 2,116 | 2,139 | 86 |
| 2024/02/20 | 2,153 | 2,159 | 2,122 | 2,159 | 59 |
| 2024/02/19 | 2,100 | 2,162 | 2,100 | 2,153 | 214 |
| 2024/02/16 | 2,130 | 2,137 | 2,123 | 2,137 | 105 |
| 2024/02/15 | 2,120 | 2,125 | 2,081 | 2,125 | 59 |
| 2024/02/14 | 2,080 | 2,118 | 2,080 | 2,108 | 130 |
| 2024/02/13 | 2,098 | 2,120 | 2,030 | 2,114 | 608 |
| 2024/02/09 | 2,092 | 2,093 | 2,090 | 2,090 | 28 |
| 2024/02/08 | 2,080 | 2,095 | 2,062 | 2,092 | 438 |
| 2024/02/07 | 2,082 | 2,104 | 2,080 | 2,093 | 32 |
| 2024/02/06 | 2,104 | 2,122 | 2,060 | 2,095 | 1,390 |
| 2024/02/05 | 2,137 | 2,219 | 2,074 | 2,102 | 4,564 |
| 2024/02/02 | 2,048 | 2,423 | 2,001 | 2,337 | 3,279 |
| 2024/02/01 | 2,049 | 2,049 | 2,042 | 2,042 | 74 |
| 2024/01/31 | 2,030 | 2,030 | 1,996 | 2,019 | 68 |
| 2024/01/30 | 2,080 | 2,080 | 1,985 | 2,030 | 199 |
| 2024/01/29 | 2,043 | 2,115 | 1,989 | 2,044 | 527 |
| 2024/01/26 | 2,033 | 2,033 | 2,021 | 2,021 | 23 |
| 2024/01/25 | 2,058 | 2,058 | 2,033 | 2,034 | 32 |
| 2024/01/24 | 2,039 | 2,070 | 2,039 | 2,057 | 58 |
| 2024/01/23 | 2,045 | 2,069 | 2,027 | 2,065 | 327 |
| 2024/01/22 | 2,027 | 2,047 | 1,990 | 2,047 | 531 |
| 2024/01/19 | 2,020 | 2,027 | 2,020 | 2,027 | 8 |
| 2024/01/18 | 2,000 | 2,020 | 2,000 | 2,020 | 91 |
| 2024/01/17 | 2,040 | 2,050 | 2,030 | 2,030 | 172 |
| 2024/01/16 | 2,001 | 2,039 | 1,992 | 2,020 | 226 |
| 2024/01/15 | 2,024 | 2,031 | 1,981 | 2,031 | 1,024 |
| 2024/01/12 | 2,010 | 2,022 | 2,000 | 2,014 | 234 |
| 2024/01/11 | 1,990 | 2,000 | 1,990 | 2,000 | 142 |
| 2024/01/10 | 1,983 | 1,984 | 1,971 | 1,975 | 267 |
| 2024/01/09 | 1,982 | 1,983 | 1,959 | 1,981 | 150 |
| 2024/01/05 | 1,904 | 1,939 | 1,904 | 1,924 | 63 |
| 2024/01/04 | 1,878 | 1,930 | 1,878 | 1,900 | 1,616 |