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
2025/06/13 2,234 2,234 2,185 2,213 18
2025/06/12 2,190 2,240 2,190 2,240 14
2025/06/11 2,215 2,219 2,215 2,217 89
2025/06/10 2,210 2,220 2,210 2,211 503
2025/06/09 2,230 2,239 2,208 2,208 22
2025/06/06 2,195 2,197 2,195 2,197 41
2025/06/05 2,190 2,190 2,190 2,190 2
2025/06/04 2,202 2,205 2,202 2,205 2
2025/06/03 2,217 2,217 2,198 2,198 65
2025/06/02 2,227 2,227 2,195 2,199 30
2025/05/30 2,240 2,240 2,210 2,217 15
2025/05/29 2,230 2,234 2,228 2,233 20
2025/05/28 2,210 2,220 2,209 2,212 179
2025/05/27 2,175 2,200 2,175 2,200 35
2025/05/26 2,172 2,190 2,172 2,188 54
2025/05/23 2,161 2,180 2,161 2,175 136
2025/05/22 2,170 2,170 2,159 2,160 36
2025/05/21 2,180 2,180 2,174 2,174 7
2025/05/20 2,182 2,196 2,182 2,196 24
2025/05/19 2,208 2,208 2,180 2,181 44
2025/05/16 2,200 2,200 2,170 2,190 126
2025/05/15 2,187 2,188 2,179 2,179 81
2025/05/14 2,202 2,202 2,176 2,176 37
2025/05/13 2,185 2,223 2,185 2,200 74
2025/05/12 2,184 2,186 2,183 2,186 58
2025/05/09 2,170 2,187 2,170 2,184 136
2025/05/08 2,178 2,178 2,148 2,161 14
2025/05/07 2,187 2,187 2,154 2,162 76
2025/05/02 2,125 2,160 2,125 2,155 89
2025/05/01 2,130 2,142 2,124 2,142 38
2025/04/30 2,130 2,130 2,120 2,125 289
2025/04/28 2,130 2,130 2,100 2,100 36
2025/04/25 2,090 2,100 2,090 2,098 30
2025/04/24 2,080 2,080 2,080 2,080 30
2025/04/23 2,069 2,074 2,059 2,063 135
2025/04/22 2,026 2,027 2,020 2,027 10
2025/04/21 2,044 2,044 2,020 2,025 213
2025/04/18 2,018 2,045 2,018 2,045 33
2025/04/17 1,998 2,020 1,998 2,018 13
2025/04/16 2,048 2,048 1,984 1,997 37
2025/04/15 2,032 2,032 2,011 2,011 1,072
2025/04/14 2,000 2,011 1,996 2,000 88
2025/04/11 2,000 2,000 1,928 1,980 49
2025/04/10 1,983 2,031 1,983 2,031 248
2025/04/09 1,910 1,910 1,859 1,889 106
2025/04/08 1,919 1,955 1,919 1,940 69
2025/04/07 1,963 1,963 1,820 1,835 292
2025/04/04 2,049 2,049 1,951 1,983 175
2025/04/03 2,083 2,083 1,995 2,033 192
2025/04/02 2,096 2,096 2,075 2,083 81
2025/04/01 2,140 2,140 2,095 2,095 86
2025/03/31 2,160 2,160 2,087 2,095 136
2025/03/28 2,175 2,178 2,129 2,163 44
2025/03/27 2,175 2,177 2,165 2,177 111
2025/03/26 2,201 2,201 2,176 2,176 133
2025/03/25 2,180 2,190 2,175 2,177 163
2025/03/24 2,174 2,174 2,168 2,168 158
2025/03/21 2,199 2,199 2,170 2,189 48
2025/03/19 2,178 2,194 2,178 2,185 74
2025/03/18 2,160 2,175 2,160 2,171 144
2025/03/17 2,123 2,152 2,123 2,152 47
2025/03/14 2,105 2,123 2,100 2,123 187
2025/03/13 2,120 2,131 2,110 2,110 28
2025/03/12 2,100 2,120 2,100 2,113 51
2025/03/11 2,105 2,105 2,065 2,090 144
2025/03/10 2,126 2,126 2,110 2,117 11
2025/03/07 2,120 2,132 2,109 2,120 78
2025/03/06 2,135 2,156 2,135 2,151 34
2025/03/05 2,115 2,136 2,115 2,131 114
2025/03/04 2,149 2,149 2,105 2,111 31
2025/03/03 2,135 2,140 2,115 2,138 105
2025/02/28 2,150 2,150 2,090 2,100 92
2025/02/27 2,140 2,145 2,125 2,125 26
2025/02/26 2,126 2,136 2,112 2,131 147
2025/02/25 2,125 2,140 2,120 2,137 25
2025/02/21 2,136 2,136 2,135 2,135 157
2025/02/20 2,155 2,155 2,135 2,135 67
2025/02/19 2,179 2,179 2,160 2,165 13
2025/02/18 2,188 2,188 2,173 2,179 320
2025/02/17 2,190 2,190 2,164 2,170 31
2025/02/14 2,150 2,180 2,150 2,176 11
2025/02/13 2,150 2,175 2,150 2,175 17
2025/02/12 2,150 2,150 2,150 2,150 17
2025/02/10 2,174 2,174 2,145 2,150 18
2025/02/07 2,150 2,150 2,150 2,150 2
2025/02/06 2,145 2,170 2,145 2,165 3,471
2025/02/05 2,149 2,170 2,149 2,155 10,423
2025/02/04 2,140 2,170 2,140 2,145 514
2025/02/03 2,200 2,200 2,134 2,139 603
2025/01/31 2,183 2,200 2,183 2,200 16
2025/01/30 2,183 2,183 2,183 2,183 1
2025/01/29 2,199 2,199 2,175 2,183 66
2025/01/28 2,190 2,190 2,155 2,170 38
2025/01/27 2,184 2,189 2,173 2,189 26
2025/01/24 2,180 2,183 2,171 2,171 13
2025/01/23 2,148 2,171 2,148 2,171 73
2025/01/22 2,145 2,155 2,145 2,155 31
2025/01/21 2,141 2,144 2,120 2,130 198
2025/01/20 2,110 2,137 2,110 2,137 151
2025/01/17 2,110 2,110 2,088 2,091 137
2025/01/16 2,127 2,130 2,111 2,111 11
2025/01/15 2,139 2,139 2,110 2,111 294
2025/01/14 2,109 2,132 2,105 2,106 272
2025/01/10 2,151 2,151 2,140 2,143 35
2025/01/09 2,170 2,170 2,150 2,150 33
2025/01/08 2,199 2,199 2,175 2,180 307
2025/01/07 2,195 2,200 2,180 2,200 113
2025/01/06 2,212 2,221 2,190 2,194 108

このページの先頭へ