[1586 東証] 上場インデックスファンドTOPIX Ex-Financials 日足 時系列データ

[1586 東証] 上場インデックスファンドTOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231298.001298.001276.001276.002836249
2017-03-221287.001296.001269.001270.004557908
2017-03-211301.001310.001287.001287.003342768
2017-03-171293.001312.001260.001291.0084108303
2017-03-161264.001315.001264.001293.0084108532
2017-03-151309.001314.001294.001294.004254927
2017-03-141308.001308.001280.001280.001823516
2017-03-131319.001319.001238.001248.00259328366
2017-03-101309.001317.001294.001294.006179511
2017-03-091311.001316.001279.001279.006686339
2017-03-081319.001319.001289.001318.002330152
2017-03-071292.001304.001292.001292.002228568
2017-03-061284.001299.001284.001284.002025822
2017-03-031300.001310.001284.001284.005875425
2017-03-021295.001295.001289.001295.002025875
2017-03-011291.001298.001289.001289.001924594
2017-02-281298.001298.001298.001298.0033894
2017-02-271289.001290.001284.001284.00138177671
2017-02-241300.001308.001244.001254.006280039
2017-02-231296.001298.001296.001298.0079076
2017-02-221297.001297.001287.001287.001012950
2017-02-211273.001295.001267.001295.001417868
2017-02-201289.001290.001266.001266.001721744
2017-02-171274.001293.001245.001292.002531740
2017-02-161262.001290.001242.001274.004253159
2017-02-151260.001260.001249.001251.0067531
2017-02-141280.001280.001280.001280.0033840
2017-02-131275.001281.001249.001281.00653820182
2017-02-101260.001300.001260.001295.00506654133
2017-02-091270.001270.001202.001209.00589726041
2017-02-081269.001269.001250.001250.00810034
2017-02-071263.001269.001258.001258.001417702
2017-02-061230.001252.001226.001252.003846923
2017-02-0300
2017-02-021239.001239.001239.001239.0078673
2017-02-011268.001268.001255.001255.001215200
2017-01-311271.001271.001265.001271.001822827
2017-01-301265.001280.001265.001280.003443405
2017-01-271271.001275.001271.001275.0067642
2017-01-261260.001279.001260.001279.002430468
2017-01-251260.001260.001260.001260.001012600
2017-01-241259.001265.001227.001236.0094117869
2017-01-231263.001275.001244.001244.004354250
2017-01-201265.001265.001239.001253.00329408023
2017-01-191269.001270.001239.001270.00418530002
2017-01-181236.001241.001230.001241.001923398
2017-01-171251.001251.001236.001237.00549679093
2017-01-161259.001259.001251.001251.0067542
2017-01-131241.001270.001237.001270.0087110283
2017-01-121250.001255.001231.001231.00429532238
2017-01-111250.001250.001242.001246.001518683
2017-01-101250.001254.001250.001254.002025028
2017-01-061244.001250.001234.001250.002531072
2017-01-051249.001250.001238.001240.003644655
2017-01-041245.001249.001240.001249.0096119527
2016-12-301243.001248.001231.001247.006074521
2016-12-291264.001264.001240.001250.0093115855
2016-12-281264.001265.001256.001265.002025274
2016-12-271250.001256.001250.001256.001316312
2016-12-261285.001285.001240.001250.0089112366
2016-12-221251.001270.001241.001257.00137171097
2016-12-211278.001284.001248.001279.00113143530
2016-12-201275.001280.001240.001280.00105133516
2016-12-191238.001262.001238.001262.002835179
2016-12-161250.001277.001236.001238.00131165066
2016-12-151256.001272.001225.001251.00107134224
2016-12-141236.001264.001236.001264.00163203700
2016-12-131230.001251.001230.001248.003745907
2016-12-121206.001250.001206.001229.00125154748
2016-12-091206.001244.001191.001191.00219264157
2016-12-081203.001208.001199.001200.005667314
2016-12-071204.001204.001189.001189.001619219
2016-12-061193.001198.001189.001189.001214313
2016-12-051192.001207.001180.001180.001315523
2016-12-021215.001222.001185.001190.00210252563
2016-12-011230.001235.001201.001224.00244294173
2016-11-301215.001215.001215.001215.005465610
2016-11-291175.001200.001175.001200.007487803
2016-11-281222.001222.001161.001205.00425503583
2016-11-251183.001183.001160.001163.00179208086
2016-11-241180.001200.001167.001188.00249293334
2016-11-221160.001170.001150.001169.00174200636
2016-11-211219.001219.001154.001160.0086101687
2016-11-181172.001172.001151.001159.00464536592
2016-11-171166.001166.001159.001160.003135992
2016-11-161168.001168.001162.001166.003945406
2016-11-151172.001175.001140.001158.00289331764
2016-11-141166.001175.001161.001175.004653959
2016-11-111167.001167.001146.001153.006575364
2016-11-101175.001175.001169.001169.001416372
2016-11-091170.001170.001111.001120.00188211857
2016-11-081165.001165.001150.001150.003844233
2016-11-071186.001186.001170.001178.003946218
2016-11-041151.001153.001131.001131.00113129480
2016-11-021159.001183.001150.001150.005361379
2016-11-011165.001188.001158.001171.006677448
2016-10-311176.001177.001164.001164.001517604
2016-10-281166.001189.001163.001188.006070259
2016-10-271164.001165.001152.001164.007789144
2016-10-261159.001197.001155.001170.004046663
2016-10-251150.001162.001149.001159.004450874
2016-10-241145.001164.001145.001145.003439120
2016-10-211151.001161.001146.001154.00174199959
2016-10-201168.001170.001150.001156.004450833
2016-10-191148.001172.001141.001168.00155178061
2016-10-181146.001150.001135.001141.006574464
2016-10-171151.001152.001122.001150.00276311795
2016-10-141154.001173.001140.001173.008496809
2016-10-131155.001158.001132.001135.00319365824
2016-10-121172.001183.001123.001168.00355404775
2016-10-111166.001200.001166.001188.003844969
2016-10-071186.001196.001150.001195.00105122812
2016-10-061160.001200.001159.001192.00123143230
2016-10-051151.001180.001146.001151.0097112268
2016-10-041156.001159.001140.001151.007484735
2016-10-031140.001189.001129.001141.00344404589
2016-09-301139.001148.001118.001118.00175198043
2016-09-291135.001160.001128.001139.006068133
2016-09-281129.001149.001129.001148.008293082
2016-09-271125.001129.001115.001123.007381826
2016-09-261133.001143.001114.001122.00163184759
2016-09-231141.001165.001105.001131.0012381376783
2016-09-211139.001151.001135.001150.003236561
2016-09-201141.001141.001118.001139.003640858
2016-09-161122.001159.001122.001145.002225044
2016-09-151131.001158.001120.001122.006775770
2016-09-141146.001146.001120.001129.0099111914
2016-09-131152.001171.001115.001120.0012911478573
2016-09-121171.001173.001152.001152.003035034
2016-09-091168.001172.001168.001169.003035082
2016-09-081180.001180.001161.001164.002225854
2016-09-071182.001192.001154.001180.007992908
2016-09-061180.001188.001150.001154.00122141417
2016-09-051172.001197.001157.001197.006070666
2016-09-021188.001198.001164.001198.004654240
2016-09-011190.001190.001169.001178.002934171
2016-08-311176.001195.001140.001195.004856382
2016-08-301150.001185.001150.001185.002326842
2016-08-291145.001180.001145.001180.007182317
2016-08-261150.001167.001138.001166.00253290873
2016-08-251160.001180.001151.001180.00598695572
2016-08-241144.001163.001140.001145.003439069
2016-08-231133.001164.001132.001141.008799677
2016-08-221163.001163.001131.001155.0088101765
2016-08-191240.001240.001140.001150.0014051625612
2016-08-181200.001247.001200.001247.003946998
2016-08-171190.001220.001190.001206.0078383
2016-08-161181.001182.001181.001182.003946067
2016-08-151253.001278.001181.001181.00423516536
2016-08-121243.001283.001242.001283.00172217753
2016-08-101235.001290.001218.001290.00518653009
2016-08-091339.001339.001210.001265.0013191688189
2016-08-081124.001371.001124.001340.0042005557743
2016-08-051121.001121.001121.001121.0044484
2016-08-041124.001124.001091.001091.001516667
2016-08-031141.001141.001089.001125.007786650
2016-08-021125.001150.001080.001146.00235257421
2016-08-011169.001169.001124.001125.005361440
2016-07-291150.001150.001105.001139.005866108
2016-07-281140.001200.001105.001105.00207241941
2016-07-271135.001142.001088.001092.007886487
2016-07-261135.001139.001135.001135.0099112397
2016-07-251125.001142.001125.001142.002831824
2016-07-221125.001125.001125.001125.0033375
2016-07-211136.001140.001121.001122.003337320
2016-07-201136.001136.001135.001136.004551114
2016-07-191115.001130.001060.001076.00100108385
2016-07-151096.001125.001096.001103.006066464
2016-07-141100.001105.001050.001050.005660376
2016-07-131115.001130.001115.001130.002123501
2016-07-121100.001124.001100.001116.002932327
2016-07-111091.001091.001071.001073.003941985
2016-07-081074.001100.001068.001100.002021542
2016-07-071128.001128.001050.001066.00167176556
2016-07-061125.001148.001104.001104.003842553
2016-07-051150.001155.001096.001129.00429487790
2016-07-041115.001166.001096.001166.007484167
2016-07-011110.001110.001106.001106.002022194
2016-06-301091.001100.001091.001096.002123029
2016-06-291075.001090.001075.001090.0066465
2016-06-281050.001050.001031.001037.001515614
2016-06-271012.001074.001012.001074.00119121344
2016-06-241085.001085.001036.001037.0093100104
2016-06-231108.001109.001084.001084.002527466
2016-06-221120.001120.001082.001083.004650641
2016-06-211094.001111.001082.001082.00207226679
2016-06-201076.001099.001050.001094.00685736920
2016-06-171131.001161.001131.001131.00910209
2016-06-161137.001142.001131.001132.002528383
2016-06-151148.001149.001138.001138.001112606
2016-06-141139.001139.001139.001139.0011139
2016-06-131159.001159.001133.001133.001011481
2016-06-101158.001158.001130.001132.003439027
2016-06-091165.001168.001127.001128.004753898
2016-06-081160.001174.001127.001166.007080692
2016-06-071143.001174.001136.001174.003135582
2016-06-061163.001173.001150.001173.005766040
2016-06-031150.001175.001148.001175.003641744
2016-06-021200.001200.001125.001126.00225259337
2016-06-011241.001308.001180.001180.00555687705
2016-05-311199.001409.001190.001238.0036084601128
2016-05-301125.001125.001125.001125.0066750
2016-05-2700
2016-05-261155.001155.001130.001134.002629959
2016-05-2500
2016-05-241126.001150.001126.001150.008293532
2016-05-231135.001146.001133.001136.0089093
2016-05-2000
2016-05-191126.001138.001126.001133.001719283
2016-05-181131.001139.001125.001126.003337277
2016-05-171123.001139.001123.001128.001415781
2016-05-161139.001139.001123.001138.002427151
2016-05-131132.001144.001120.001139.003033900
2016-05-121140.001144.001123.001144.005966766
2016-05-111141.001164.001122.001149.008394147
2016-05-101140.001150.001122.001150.00105119289
2016-05-091141.001174.001102.001174.00249279037
2016-05-061127.001180.001101.001176.005157498
2016-05-021150.001175.001101.001102.00113128287
2016-04-281184.001194.001101.001187.00132153737
2016-04-271196.001210.001148.001198.00124147350
2016-04-261187.001211.001165.001195.00102121258
2016-04-251190.001215.001189.001215.003441071
2016-04-221150.001200.001150.001200.001517599
2016-04-211160.001176.001125.001145.006069385
2016-04-201151.001160.001151.001160.0055786
2016-04-191152.001152.001152.001152.0011152
2016-04-181149.001188.001149.001188.002327214
2016-04-151125.001178.001125.001178.0055679
2016-04-141145.001186.001145.001146.00263303483
2016-04-131100.001126.001100.001126.001415613
2016-04-121074.001136.001071.001116.00115125562
2016-04-111117.001135.001117.001134.001516904
2016-04-0800
2016-04-071119.001119.001055.001089.001516472
2016-04-061100.001121.001076.001077.004549508
2016-04-051105.001130.001100.001130.00127140314
2016-04-041125.001125.001101.001110.002527936
2016-04-011168.001168.001127.001132.00179203943
2016-03-3100
2016-03-301161.001161.001144.001144.001517240
2016-03-291140.001170.001140.001161.002427671
2016-03-281171.001171.001099.001148.00126142669
2016-03-251175.001175.001175.001175.0044700
2016-03-241168.001168.001168.001168.001011680
2016-03-231157.001157.001157.001157.001011570
2016-03-221156.001156.001156.001156.001213872
2016-03-181168.001168.001143.001143.001416085
2016-03-171175.001175.001158.001158.0078194
2016-03-161150.001174.001150.001174.0033474

   ※ 株式分割・併合等による価格修正はしていません。

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