TOPIX Ex-Financials 日足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
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
2016-03-171181.861190.161162.921171.67
2016-03-161172.711183.281172.061173.58
2016-03-151185.101190.861175.221180.60
2016-03-141184.141190.761180.491186.93
2016-03-111152.791176.301149.351171.25
2016-03-101161.111169.661155.971167.41
2016-03-091150.751154.921141.041150.31
2016-03-081169.351171.311146.801161.27
2016-03-071182.381182.731171.351172.28
2016-03-041176.221184.371171.141183.93
2016-03-031164.731179.181164.171178.94
2016-03-021147.351172.011147.031167.62
2016-03-011120.301128.851111.441126.21
2016-02-291147.281153.351123.091123.09
2016-02-261141.501150.761134.791135.24
2016-02-251117.631135.731117.141131.24
2016-02-241105.051117.851098.891112.35
2016-02-231136.011141.641117.741119.47
2016-02-221111.271132.121109.881128.24
2016-02-191124.641125.161108.861119.41
2016-02-181130.961143.991129.971134.48
2016-02-171120.641133.341095.511109.88
2016-02-161110.731141.371106.351121.24
2016-02-151058.981128.681058.601119.84
2016-02-121078.891080.321036.411038.59
2016-02-101132.891135.481082.841099.38
2016-02-091170.511170.591126.991130.82
2016-02-081168.631201.051164.771194.22
2016-02-051179.341185.151169.201182.49
2016-02-041201.481208.591192.201196.82
2016-02-031229.901230.821203.101212.40
2016-02-021247.181257.631245.421250.28
2016-02-011240.081260.561238.991259.24
2016-01-291190.751226.051172.351223.17
2016-01-281184.251195.221178.491183.91
2016-01-271177.361192.511176.781190.26
2016-01-261167.691169.091155.691157.99
2016-01-251184.451189.611170.711184.70
2016-01-221128.741169.851128.501168.34
2016-01-211137.561154.561106.011106.01
2016-01-201177.301177.511135.341136.72
2016-01-191173.021185.281167.991180.36
2016-01-181166.351181.341156.751176.61
2016-01-151208.281213.611181.791188.16
2016-01-141199.371199.961171.201190.04
2016-01-131204.391221.931202.631221.37
2016-01-121211.821216.001187.421187.42
2016-01-081221.451245.651218.991224.61
2016-01-071254.631259.131232.211232.92
2016-01-061274.631279.301250.121258.47
2016-01-051271.611281.111265.831271.07
2016-01-041296.521305.391273.011275.63
2015-12-301310.851313.311307.401308.41
2015-12-291291.591305.331285.961304.11
2015-12-281287.591296.071284.541293.11
2015-12-251289.021291.271280.561282.81
2015-12-241308.741309.301287.641288.36
2015-12-221298.171301.631292.041297.96
2015-12-211292.501301.181280.221296.60
2015-12-181321.231348.771301.111301.11
2015-12-171323.201332.551320.821322.93
2015-12-161291.171303.101290.711302.19
2015-12-151292.951295.471271.691271.79
2015-12-141287.041293.581273.191292.57
2015-12-111298.091313.561298.091310.30
2015-12-101301.071307.611299.781301.16
2015-12-091319.331326.311312.601314.30
2015-12-081340.341344.241325.011325.98
2015-12-071341.441346.871339.131339.75
2015-12-041332.631335.161325.531329.35
2015-12-031351.921356.571349.521354.46
2015-12-021354.051357.961351.851354.16
2015-12-011339.831354.391339.401354.39
2015-11-301345.311345.891334.571335.99
2015-11-271354.411354.411342.981345.71
2015-11-261349.821355.981349.761351.76

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