TOPIX Ex-Financials 日足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-12-181565.801573.991563.921573.58
2017-12-151561.151564.171548.661554.05
2017-12-141566.001569.631561.961566.29
2017-12-131572.111573.191562.091565.50
2017-12-121574.621578.831568.841572.14
2017-12-111572.011573.871562.341573.87
2017-12-081550.421567.281550.421567.24
2017-12-071539.151552.241539.151551.42
2017-12-061547.731549.621527.701530.82
2017-12-051543.411555.281540.941552.46
2017-12-041562.141563.611548.991549.84
2017-12-011564.911568.351550.561558.74
2017-11-301552.131557.961543.501555.50
2017-11-291552.671554.401549.071553.16
2017-11-281546.601551.301539.001543.97
2017-11-271558.061558.061544.601547.39
2017-11-241540.101552.431539.591551.18
2017-11-221552.941556.211546.441547.74
2017-11-211543.821550.141542.131543.42
2017-11-201529.701536.351527.511533.37
2017-11-171548.161552.681531.501535.84
2017-11-161511.761539.821511.761534.26
2017-11-151538.601538.621514.511517.39
2017-11-141549.251555.531546.081548.50
2017-11-131563.151564.431552.011552.01
2017-11-101558.611569.561556.091566.70
2017-11-091586.321603.511557.251576.70
2017-11-081573.311581.381568.641581.35
2017-11-071555.691575.661555.221575.62
2017-11-061559.611561.611550.341556.98
2017-11-021555.211555.821546.671555.69
2017-11-011537.911551.581537.581549.51
2017-10-311527.491532.251523.501530.27
2017-10-301531.031533.641525.081532.30
2017-10-271524.951531.921520.401531.63
2017-10-261514.291520.301513.751518.03
2017-10-251528.011528.481512.841516.50
2017-10-241512.941523.881512.031523.88
2017-10-231515.151515.441510.421513.75
2017-10-201494.931502.351494.881501.43
2017-10-191499.881502.911496.371499.96
2017-10-181494.981497.221492.521495.68
2017-10-171496.071497.801488.511493.95
2017-10-161486.391494.271485.151489.79
2017-10-131472.821487.161470.631482.73
2017-10-121476.171477.551473.581474.98
2017-10-111468.431471.181465.701470.61
2017-10-101458.731469.521458.691469.52
2017-10-061462.641464.321457.591460.37
2017-10-051460.811462.371457.051458.32
2017-10-041461.381462.991456.941459.47
2017-10-031455.441459.981452.071459.36
2017-10-021453.421453.501447.261449.53
2017-09-291449.141450.991445.651450.32
2017-09-281450.571452.751444.591451.98
2017-09-271443.051443.221438.181442.48
2017-09-261447.981451.421446.681449.48
2017-09-251449.281452.131447.431449.64
2017-09-221447.161449.911437.801441.21
2017-09-211454.001455.181445.721446.05
2017-09-201445.081449.451444.301446.57
2017-09-191437.391447.841436.771446.86
2017-09-151416.991425.611416.781424.01
2017-09-141422.581427.061417.841418.76
2017-09-131422.001424.991420.701423.27
2017-09-121414.681417.631412.991415.58
2017-09-111399.231407.661398.251404.05
2017-09-081388.001391.921384.121386.98
2017-09-071389.171395.891386.551390.06
2017-09-061373.131385.211371.231383.76
2017-09-051393.121393.431378.981380.47
2017-09-041401.021402.601389.511391.96
2017-09-011409.051409.341400.531405.93
2017-08-311401.411406.091401.411404.24
2017-08-301394.601399.841390.991396.78
2017-08-291380.621388.541380.621387.57
2017-08-281388.681391.601384.601389.12
2017-08-251383.161388.331381.981385.26
2017-08-241384.641388.361381.271381.27
2017-08-231396.081396.131386.591387.95
2017-08-221382.691387.081381.341383.64
2017-08-211385.671386.021379.561382.44
2017-08-181381.061385.981378.891382.73
2017-08-171396.761400.071395.251397.04
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

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。 

Twitter