TOPIX Ex-Financials 日足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-08-161396.981400.021395.001397.13
2017-08-151392.241401.411390.811396.79
2017-08-141385.181389.581380.451382.47
2017-08-101398.191402.881393.531397.48
2017-08-091407.681408.921390.261396.51
2017-08-081416.161417.161408.661411.49
2017-08-071415.051416.651412.371414.80
2017-08-041406.211409.721403.921407.82
2017-08-031409.681410.361404.681409.72
2017-08-021409.091412.041404.761409.93
2017-08-011396.331405.061396.101403.82
2017-07-311397.481402.081395.731397.23
2017-07-281402.451403.131396.241399.42
2017-07-271397.861412.511397.661404.13
2017-07-261403.611404.221394.401397.56
2017-07-251398.441401.331395.011395.15
2017-07-241397.261401.891392.911399.57
2017-07-211405.831408.071405.241406.32
2017-07-201400.311409.681399.521408.33
2017-07-191393.651399.311392.021397.97
2017-07-181396.991397.411388.311395.76
2017-07-141398.311401.711396.141399.21
2017-07-131397.341398.031390.421393.69
2017-07-121394.261395.201389.061391.58
2017-07-111386.521397.911386.021397.29
2017-07-101387.171390.741383.301386.38
2017-07-071375.791384.211375.741378.29
2017-07-061386.871389.151381.941385.40
2017-07-051379.541387.961374.081387.78
2017-07-041394.071394.381376.621380.43
2017-07-031385.771388.401384.381385.84
2017-06-301382.671384.091377.621383.92
2017-06-291397.011397.161391.671395.32
2017-06-281390.641396.201386.821387.99
2017-06-271395.111396.461391.651395.32
2017-06-261388.561392.811387.801389.58
2017-06-231388.891389.041385.161387.56
2017-06-221389.181392.171387.111387.19
2017-06-211390.031393.351385.661387.88
2017-06-201392.701397.121391.771391.77
2017-06-191374.001382.711373.261381.85
2017-06-161371.951377.411368.541372.25
2017-06-151363.671373.471360.031366.25
2017-06-141373.241375.011367.001367.00
2017-06-131365.111371.611364.741368.14
2017-06-121363.091369.131360.841366.98
2017-06-091365.941373.751363.091367.63
2017-06-081379.441379.561367.201367.89
2017-06-071373.881378.121371.611375.86
2017-06-061385.751386.401374.681375.95
2017-06-051383.791391.041381.251388.46
2017-06-021375.591388.951374.391388.22
2017-06-011355.621370.101355.411368.96
2017-05-311353.131356.201350.731353.34
2017-05-301353.291356.861347.231356.25
2017-05-291353.441357.591350.171353.39
2017-05-261359.271359.621352.351352.47
2017-05-251356.231363.521355.521360.12
2017-05-241359.001359.201352.921356.56
2017-05-231350.221353.881347.291348.89
2017-05-221348.461351.381345.421350.31
2017-05-191344.351345.581336.471343.81
2017-05-181339.351345.081335.631342.05
2017-05-171356.081357.981353.721356.91
2017-05-161362.931366.221358.481362.10
2017-05-151350.111356.971349.891356.97
2017-05-121358.511359.651350.791356.41
2017-05-111361.791362.391357.911360.80
2017-05-101359.001362.201357.581360.28
2017-05-091360.001360.311355.101356.52
2017-05-081345.591361.101345.261359.90
2017-05-021323.551332.121323.551329.99
2017-05-011313.861321.341313.511321.10
2017-04-281315.821317.731311.311313.80
2017-04-271312.121317.051312.021315.29
2017-04-261309.081315.961307.741315.96
2017-04-251288.661303.561288.631301.62
2017-04-241292.611293.561287.161289.47
2017-04-211274.081278.701271.221276.79
2017-04-201265.191269.441263.351263.68
2017-04-191258.961267.471258.961264.28
2017-04-181269.241271.951261.221264.32
2017-04-171249.091260.261248.291260.05
2017-04-141259.911260.751250.841253.36
2017-04-131260.701264.681254.201262.27
2017-04-121274.351275.411265.551271.41
2017-04-111282.981286.231279.361284.45
2017-04-101290.371292.781286.031288.22
2017-04-071281.281287.981271.171281.15
2017-04-061287.941290.421270.111272.78
2017-04-051297.131300.221288.201293.92
2017-04-041300.031301.031284.511292.13
2017-04-031302.351307.481298.191302.02
2017-03-311316.701318.731296.461296.46
2017-03-301318.091321.341308.071308.79
2017-03-291321.371322.771318.111321.35
2017-03-281315.601321.941314.511321.94
2017-03-271309.141310.621300.881304.66
2017-03-241309.071323.041308.441320.37
2017-03-231307.241310.971302.591309.63
2017-03-221314.711317.951308.721308.81
2017-03-211329.991336.201327.221334.20
2017-03-171333.921335.501331.751334.08
2017-03-161329.691340.771329.371340.03
2017-03-151335.901337.411333.171336.87
2017-03-141342.201342.201339.851340.79
2017-03-131336.421343.751335.681343.03
2017-03-101334.231339.851332.811339.19
2017-03-091325.161325.161320.231323.96
2017-03-081322.201323.451315.331319.94
2017-03-071322.151325.441321.671324.14
2017-03-061322.631325.221320.341323.31
2017-03-031329.871332.151320.901325.65
2017-03-021337.751339.471330.961331.47
2017-03-011314.531323.501308.771322.72
2017-02-281313.641319.961307.371307.37
2017-02-271307.961311.451298.911306.82
2017-02-241315.161324.821314.411317.93
2017-02-231322.211323.251315.631322.96
2017-02-221323.171323.351318.561322.16
2017-02-211314.141320.801313.751320.38
2017-02-201308.161314.461305.101313.53
2017-02-171309.781313.371305.431311.70
2017-02-161320.601320.601309.801316.70
2017-02-151321.191322.621319.111319.94
2017-02-141325.311326.111309.571309.81
2017-02-131324.191324.261318.961322.35
2017-02-101306.091315.571304.381314.99
2017-02-091291.461293.451285.811287.88
2017-02-081291.641296.311288.201296.13
2017-02-071285.061293.191283.981289.30
2017-02-061299.651299.881287.931292.87
2017-02-031291.191297.961285.341289.66
2017-02-021303.681304.511284.851287.59
2017-02-011287.631302.881286.621302.26
2017-01-311300.101305.281295.301296.10
2017-01-301313.781314.421308.261314.38
2017-01-271320.151322.111315.061318.25
2017-01-261312.061316.971308.931316.10
2017-01-251304.531305.461295.701299.85
2017-01-241286.501292.971284.621286.37
2017-01-231293.321297.971288.781290.42
2017-01-201301.491309.351299.341306.14
2017-01-191303.411306.201296.671302.38
2017-01-181282.991293.771276.051291.30
2017-01-171301.411301.641287.001287.00
2017-01-161313.001315.721302.331305.73
2017-01-131307.831317.911306.971317.11
2017-01-121318.331318.331303.011308.72
2017-01-111320.141323.501317.851321.27
2017-01-101321.601328.281313.141315.52
2017-01-061312.641324.391312.501323.17
2017-01-051324.851325.881319.261323.34
2017-01-041305.781323.001304.761322.94
2016-12-301287.271296.701284.921294.12
2016-12-291302.511302.651289.681293.80
2016-12-281306.581311.521305.261308.50
2016-12-271306.711314.081305.631307.36
2016-12-261311.381312.611309.361309.55
2016-12-221311.021313.241307.811313.24
2016-12-211321.781323.431309.951312.76
2016-12-201312.221320.511311.441319.68
2016-12-191311.691314.911308.381314.41
2016-12-161317.521317.701310.631314.00
2016-12-151307.861315.401303.211307.88
2016-12-141307.121309.061303.261304.54
2016-12-131295.171306.121292.041306.08
2016-12-121299.951303.691288.771296.74
2016-12-091280.541290.711278.461289.24
2016-12-081274.731280.181270.201280.18
2016-12-071258.721262.751255.291262.65
2016-12-061258.061259.551250.141253.62
2016-12-051248.901250.801242.721246.83
2016-12-021260.861263.321249.641254.42
2016-12-011268.621278.751261.361265.11
2016-11-301257.461258.491253.221255.81
2016-11-291250.091255.301250.091254.58
2016-11-281247.821256.341245.501255.07
2016-11-251250.371257.811246.021252.27
2016-11-241245.021248.321242.861245.89
2016-11-221229.771235.151228.471234.32
2016-11-211225.501231.111223.911230.30
2016-11-181222.761222.761219.161219.73
2016-11-171206.011214.851206.011213.66
2016-11-161210.081211.261205.551210.70
2016-11-151200.771202.191193.301199.42
2016-11-141188.081201.031187.091199.02
2016-11-111193.771199.541177.921181.67
2016-11-101148.351188.871148.061186.59
2016-11-091185.681193.821115.101126.45
2016-11-081182.831182.951175.881178.73
2016-11-071179.491182.281172.451178.95
2016-11-041170.851172.841157.941165.68
2016-11-021190.311191.181179.101183.69
2016-11-011202.041204.761196.901204.04
2016-10-311199.821204.551197.921204.20
2016-10-281203.211204.611199.581204.39
2016-10-271197.361203.081194.311197.56
2016-10-261192.621199.341191.121199.28
2016-10-251189.991195.151189.991194.28
2016-10-241184.571187.511181.351186.75
2016-10-211190.261190.261181.991183.80
2016-10-201177.911189.451177.691189.45
2016-10-191177.171180.481175.791178.71
2016-10-181172.361178.401171.261178.28
2016-10-171169.101175.251166.851174.28
2016-10-141164.981170.481162.301169.64
2016-10-131170.581174.651161.361165.89
2016-10-121165.151173.971165.061165.46
2016-10-111173.311180.741172.781176.42
2016-10-071172.351172.821166.621170.29
2016-10-061174.371177.411172.481173.43
2016-10-051166.741170.991163.871169.36
2016-10-041159.101163.751157.801163.73
2016-10-031155.821161.741154.451156.23
2016-09-301148.641153.681143.211148.77
2016-09-291162.721169.231160.901165.35
2016-09-281155.941158.351149.081154.63
2016-09-271141.421167.351137.501167.35
2016-09-261161.571161.591151.241153.08
2016-09-231160.151164.711156.521163.53
2016-09-211138.361164.461133.391163.98
2016-09-201128.031144.391127.801138.66
2016-09-161129.381134.531127.071133.21
2016-09-151130.971131.951122.981126.68
2016-09-141137.851143.291136.011137.20
2016-09-131147.521149.381140.031144.45
2016-09-121143.231146.411136.581141.88
2016-09-091160.881164.281156.571159.52
2016-09-081160.651162.851154.501161.63
2016-09-071154.571164.521153.971163.77
2016-09-061156.101164.451155.671163.56
2016-09-051165.811165.811155.211156.19
2016-09-021147.831153.221147.131152.24
2016-09-011144.951150.601142.891150.28
2016-08-311140.991145.891138.711144.35
2016-08-301131.561134.641129.821132.49
2016-08-291132.111137.201131.191134.41
2016-08-261123.631123.971114.091114.09
2016-08-251130.411131.421126.701128.06
2016-08-241129.301133.451126.911130.97
2016-08-231123.001131.131119.021123.05
2016-08-221121.861127.051120.641126.22
2016-08-191118.811122.171112.331118.36
2016-08-181125.411127.061115.101115.10
2016-08-171123.971134.621123.971133.10
2016-08-161141.911142.621125.701125.70
2016-08-151142.481145.791140.521141.14
2016-08-121145.471147.451142.111146.13
2016-08-101135.081140.921132.021137.32

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog