TOPIX Ex-Financials 日足 時系列データ (2015年)

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
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
2015-11-251348.441348.491342.041345.39
2015-11-241347.961354.501345.661352.76
2015-11-201341.291348.761337.671348.76
2015-11-191346.681352.631339.791345.11
2015-11-181340.061343.581332.821333.80
2015-11-171335.261338.351333.051333.05
2015-11-161308.741322.951308.321319.37
2015-11-131325.061331.721319.741331.36
2015-11-121335.001341.051332.591338.28
2015-11-111327.941340.351327.941337.45
2015-11-101322.451332.791322.131332.42
2015-11-091324.031336.571322.751334.61
2015-11-061312.641316.971309.241314.98
2015-11-051301.561311.691300.001307.51
2015-11-041302.331309.521296.141296.14
2015-11-021294.911295.711282.681285.28
2015-10-301301.231318.401293.891310.49
2015-10-291308.761310.101293.081301.03
2015-10-281298.001302.681294.221300.43
2015-10-271308.881309.651296.251296.94
2015-10-261314.901317.021308.421308.98
2015-10-231297.661304.011296.591299.54
2015-10-221275.081284.211272.081275.15
2015-10-211257.661284.161257.531282.25
2015-10-201263.971263.971255.981259.53
2015-10-191265.431267.321252.311257.57
2015-10-161267.431273.621262.871265.97
2015-10-151233.391257.621231.641254.85
2015-10-141252.871254.501234.761237.71
2015-10-131266.091270.701261.431264.28
2015-10-091253.271271.991251.751271.99
2015-10-081251.251257.991240.781242.08
2015-10-071241.091255.461234.571252.61
2015-10-061247.911252.021236.071239.00
2015-10-051224.691234.281220.231229.27
2015-10-021198.901213.441196.811211.57
2015-10-011192.681215.461186.941209.41
2015-09-301172.541189.231171.601183.84
2015-09-291187.451187.451152.411154.75
2015-09-281214.641220.411201.481207.74
2015-09-251202.461219.471194.361219.47
2015-09-241214.741219.071199.921199.92
2015-09-181243.191243.821228.061229.66
2015-09-171246.291254.691242.731252.08
2015-09-161240.631242.951229.841235.13
2015-09-151231.951248.081225.641226.29
2015-09-141245.861246.491223.961225.64
2015-09-111231.621246.931230.151240.03
2015-09-101239.331242.791220.051241.18
2015-09-091213.171263.321213.151263.32
2015-09-081216.381218.751188.321189.20
2015-09-071202.401221.721190.221213.91
2015-09-041246.351246.351199.231212.15
2015-09-031245.961256.251236.921237.09
2015-09-021216.271252.031212.801228.16
2015-09-011279.711281.011237.831237.83
2015-08-311291.451295.581278.081288.22
2015-08-281281.781302.551281.141297.79
2015-08-271262.121277.181253.951257.11
2015-08-261215.431246.301205.201240.55
2015-08-251220.741267.051186.111202.90
2015-08-241293.981296.541245.911245.91
2015-08-211335.361337.221319.601319.60
2015-08-201373.641375.481359.411359.42
2015-08-191391.981394.751377.581377.58
2015-08-181401.741403.221397.571397.85
2015-08-171397.351402.381395.331400.53
2015-08-141392.281399.561391.241393.13
2015-08-131385.651397.401380.811395.49
2015-08-121403.081407.791383.551391.35
2015-08-111420.181421.601401.271409.74
2015-08-101397.701412.691395.731412.69
2015-08-071395.581402.931390.651402.09
2015-08-061404.111409.951399.001399.00
2015-08-051386.251400.731384.981392.68
2015-08-041383.811388.001381.831387.59
2015-08-031384.881387.931377.401387.65
2015-07-311377.361384.791375.011384.79
2015-07-301375.581382.111371.481374.29
2015-07-291369.001369.001358.341365.77
2015-07-281354.241369.711348.631362.52
2015-07-271375.261379.361363.951368.32
2015-07-241386.531388.841382.091384.41
2015-07-231388.211390.911385.061390.19
2015-07-221387.041388.281382.071382.80
2015-07-211395.041396.851391.021396.54
2015-07-171389.141389.141384.561387.25
2015-07-161382.571387.441379.591387.44
2015-07-151374.851376.861369.951375.74
2015-07-141368.021372.891364.071368.64
2015-07-131336.501351.361336.061348.62
2015-07-101327.051338.631319.571323.58
2015-07-091301.781323.321278.091322.75
2015-07-081363.051363.551325.111325.11
2015-07-071368.501372.671367.461368.01
2015-07-061356.891364.821349.581353.66
2015-07-031375.591379.871372.701377.57
2015-07-021379.901382.811374.211376.19
2015-07-011365.761367.881360.521366.53
2015-06-301359.411364.921357.601362.49
2015-06-291364.311369.491354.621357.41
2015-06-261393.991396.331385.051391.53
2015-06-251398.491403.431397.191397.51
2015-06-241407.401409.821404.601404.92
2015-06-231389.181402.521387.711402.52
2015-06-221368.491380.901368.491380.55
2015-06-191367.281371.921364.331369.26
2015-06-181368.571369.701356.791356.79
2015-06-171379.041380.421366.671370.35
2015-06-161378.541381.361372.931375.20
2015-06-151371.101383.501371.101382.51
2015-06-121383.831384.521378.371383.03
2015-06-111372.591382.291372.111381.10
2015-06-101368.691377.631362.451363.38
2015-06-091379.391381.781367.871367.91
2015-06-081397.771398.171385.701389.71
2015-06-051391.281396.761388.901395.36
2015-06-041400.901401.091395.051398.72
2015-06-031397.451400.281393.711398.50
2015-06-021405.011407.921397.931402.13
2015-06-011391.141403.271390.851401.81
2015-05-291398.041404.761397.851400.05
2015-05-281400.431404.521395.001399.01
2015-05-271388.911396.471387.411393.51
2015-05-261390.781394.021388.421391.49
2015-05-251386.931391.251385.561390.45
2015-05-221380.331381.721373.621381.29
2015-05-211380.981386.661376.641379.45
2015-05-201376.551382.591374.601378.12
2015-05-191365.711371.891364.801367.87
2015-05-181354.371362.111353.651362.11
2015-05-151345.831351.931343.401350.68
2015-05-141341.911345.101336.781338.16
2015-05-131336.591348.091332.551346.66
2015-05-121341.301342.251330.581342.25
2015-05-111345.171347.341338.701339.43
2015-05-081324.521333.411322.011328.62
2015-05-071323.041331.041319.861322.29
2015-05-011333.681336.231322.811332.60
2015-04-301355.871355.981334.391337.62
2015-04-281364.161370.401364.051367.51
2015-04-271361.941362.841355.171360.64
2015-04-241364.011364.291357.651359.70
2015-04-231367.041369.011358.491364.41
2015-04-221356.711363.781355.971360.56
2015-04-211339.801353.941337.831353.94
2015-04-201327.761340.151323.341333.65
2015-04-171345.921346.631337.671338.77
2015-04-161347.101350.691339.431350.26
2015-04-151343.441350.221343.441346.59
2015-04-141342.301348.821342.231348.35
2015-04-131349.141349.671338.151344.96
2015-04-101353.231353.231343.111347.31
2015-04-091349.311352.261346.161351.15
2015-04-081342.971349.341340.091345.40
2015-04-071332.831339.991330.601336.31
2015-04-061315.491323.591312.431322.79
2015-04-031313.291324.771313.291324.77
2015-04-021301.441323.471300.451314.74
2015-04-011300.331304.171287.381294.49
2015-03-311334.441337.001308.211308.21
2015-03-301315.981321.971309.771319.24
2015-03-271319.291333.651304.441315.92
2015-03-261337.421338.591323.471328.46
2015-03-251344.861348.121333.651347.32
2015-03-241343.621345.901336.841343.27
2015-03-231340.781348.461338.551346.85
2015-03-201332.631335.881326.571335.58
2015-03-191335.351339.451321.681332.03
2015-03-181325.811336.001325.211335.17
2015-03-171324.071329.171320.101325.84
2015-03-161315.741319.401311.601314.21
2015-03-131312.351321.791309.051317.35
2015-03-121292.891307.231292.661306.24
2015-03-111283.081295.611281.921290.18
2015-03-101299.841302.091283.661289.27
2015-03-091296.651297.471287.441293.28
2015-03-061290.281301.551289.841301.55
2015-03-051281.371288.651280.931288.21
2015-03-041284.801285.391272.641283.36
2015-03-031293.221293.221282.311290.14
2015-03-021288.801292.941286.211287.63
2015-02-271286.641289.281279.901284.80
2015-02-261271.411283.461271.411283.46
2015-02-251277.311277.601270.711273.05
2015-02-241268.051274.431264.241274.43
2015-02-231272.791274.311264.081269.02
2015-02-201262.961265.051259.471264.22
2015-02-191253.021260.121253.021259.20
2015-02-181244.671251.901243.431251.29
2015-02-171229.991236.301226.471235.31
2015-02-161235.381236.781229.561232.08
2015-02-131227.271230.931224.571227.36
2015-02-121226.911233.361225.551228.67
2015-02-101209.731211.541205.281211.54
2015-02-091213.261213.571204.351209.37
2015-02-061209.341209.561201.731203.61
2015-02-051205.671208.051197.301198.99
2015-02-041201.251212.831200.161206.49
2015-02-031208.741208.741183.611188.11
2015-02-021196.661205.161192.371202.86
2015-01-301216.601218.511206.891206.89
2015-01-291211.191215.151203.981205.71
2015-01-281206.181222.381206.181219.49
2015-01-271206.351215.571205.901215.57
2015-01-261184.111196.561184.111196.43
2015-01-231197.601197.961192.461196.95
2015-01-221187.451188.491178.931186.29
2015-01-211188.171188.971179.561187.00
2015-01-201173.931191.361173.731191.36
2015-01-191169.761172.471164.431170.53
2015-01-161153.561161.561144.151161.56
2015-01-151160.311175.281158.171172.51
2015-01-141162.561166.641153.731155.18
2015-01-131158.651168.701150.741168.70
2015-01-091177.901178.161167.861172.13
2015-01-081166.661174.801163.861169.83
2015-01-071147.841159.971147.751153.34
2015-01-061166.181166.361152.941152.94
2015-01-051184.721193.931175.621186.25

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