TOPIX Ex-Financials 日足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
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
2016-08-091126.801139.071126.391138.71
2016-08-081122.331127.721120.511127.72
2016-08-051113.701117.471108.031109.47
2016-08-041110.001113.181096.211111.97
2016-08-031113.431115.591104.011105.53
2016-08-021132.851136.851127.511127.51
2016-08-011133.921145.361126.521143.00
2016-07-291135.001148.591121.211146.38
2016-07-281145.911147.341137.451139.95
2016-07-271147.271160.461145.721151.65
2016-07-261147.451147.451135.411138.68
2016-07-251157.471165.191152.811153.78
2016-07-221151.261158.591150.611155.84
2016-07-211170.661172.161160.151165.62
2016-07-201154.371159.921149.091159.74
2016-07-191151.221158.641145.811158.64
2016-07-151146.511150.981140.931145.04
2016-07-141134.301145.521133.451144.39
2016-07-131140.691147.331131.051133.66
2016-07-121118.591134.261117.901123.85
2016-07-111080.761108.301080.721101.50
2016-07-081078.821083.341062.251062.25
2016-07-071080.511085.811073.251076.28
2016-07-061085.221085.451069.071083.84
2016-07-051101.501102.901096.021101.52
2016-07-041092.221106.131091.731105.38
2016-07-011097.111102.181093.401097.55
2016-06-301104.241105.561089.991089.99
2016-06-291086.421095.451078.841092.10
2016-06-281057.341080.081050.711072.76
2016-06-271059.771072.901058.211071.87
2016-06-241135.571137.051038.741048.85
2016-06-231119.141130.301116.651128.75
2016-06-221121.521123.841112.201117.87
2016-06-211105.681128.011099.801125.70
2016-06-201104.041116.051103.331112.41
2016-06-171093.051100.511086.861087.95
2016-06-161109.391111.161078.111080.62
2016-06-151105.251118.611102.041112.53
2016-06-141115.761123.061102.251108.71
2016-06-131138.781139.731119.041119.04
2016-06-101163.201163.291151.611158.74
2016-06-091168.531171.341159.251164.06
2016-06-081167.611173.561158.141173.56
2016-06-071162.131165.961156.001164.47
2016-06-061143.011157.931139.551157.93
2016-06-031157.001163.591153.741159.86
2016-06-021170.961170.961152.811154.87
2016-06-011186.281189.041175.791179.36
2016-05-311180.491195.441178.181194.75
2016-05-301176.431183.741172.211183.34
2016-05-271167.001172.131164.281168.64
2016-05-261174.021174.671161.991163.48
2016-05-251165.801168.021162.551162.85
2016-05-241155.551155.551147.581149.26
2016-05-231159.151160.401144.171159.21
2016-05-201154.741165.841152.551163.96
2016-05-191169.341171.051154.301158.22
2016-05-181160.111170.261152.961160.78
2016-05-171157.261161.831152.521161.76
2016-05-161146.501160.531146.011149.58
2016-05-131166.481166.481147.641148.05
2016-05-121148.931162.011144.141161.34
2016-05-111169.871174.021156.381159.14
2016-05-101138.871160.521136.131158.64
2016-05-091135.371140.121131.981135.02
2016-05-061132.391135.781119.601127.43
2016-05-021141.581141.581119.291127.47
2016-04-281205.151212.521160.641161.78
2016-04-271202.191203.891190.741194.35
2016-04-261201.991205.901191.281201.00
2016-04-251217.031217.031204.911207.00
2016-04-221195.971213.881194.291213.88
2016-04-211199.411206.851196.031206.60
2016-04-201189.451193.741180.611182.41
2016-04-191165.871181.911164.981179.46
2016-04-181155.831156.601139.141145.08
2016-04-151172.051183.521172.051178.87
2016-04-141169.321186.311167.541186.31
2016-04-131139.641154.741138.491153.33
2016-04-121111.871128.961110.711126.31
2016-04-111114.171114.951099.001113.27
2016-04-081092.041131.221087.611118.50
2016-04-071100.321112.181095.931105.72
2016-04-061098.521105.431089.961100.24
2016-04-051122.791124.321098.651100.17
2016-04-041123.611136.261120.081128.07
2016-04-011162.601162.601124.271126.76
2016-03-311182.111184.791166.191166.41
2016-03-301189.121191.431176.401176.54
2016-03-291185.301195.371185.121192.89
2016-03-281189.001195.521181.121195.52
2016-03-251175.691182.321172.081181.05
2016-03-241176.091180.471166.881172.49
2016-03-231183.691189.031176.211178.20
2016-03-221173.231186.121169.301182.60
2016-03-181169.021171.871152.691159.89

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