[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 
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
2016-03-151156.001188.001100.001188.00173195121
2016-03-141160.001244.001154.001154.00186221200
2016-03-111148.001182.001137.001173.008699416
2016-03-101153.001178.001081.001178.00197218279
2016-03-091125.001240.001125.001162.00146174190
2016-03-081180.001180.001150.001150.0055870
2016-03-071183.001183.001183.001183.0011183
2016-03-0400
2016-03-031123.001123.001123.001123.0011123
2016-03-021101.001177.001088.001123.00398447657
2016-03-011095.001110.001050.001050.00218229489
2016-02-291114.001165.001030.001063.0025952801854
2016-02-261125.001230.001110.001114.0020252444614
2016-02-251109.001116.001109.001116.001314466
2016-02-241101.001133.001100.001133.002629201
2016-02-231111.001139.001109.001113.0055583
2016-02-221099.001130.001029.001111.004549752
2016-02-191149.001149.001099.001099.004853505
2016-02-181125.001158.001100.001144.003337826
2016-02-171148.001148.001090.001093.004549899
2016-02-161121.001148.001102.001148.003034112
2016-02-151061.001155.001056.001155.007177977
2016-02-121064.001066.001022.001054.00118123743
2016-02-101134.001134.001080.001087.006268083
2016-02-091153.001153.001114.001121.003640592
2016-02-081107.001183.001107.001178.00548614820
2016-02-051180.001180.001156.001167.001214021
2016-02-041224.001224.001180.001181.0094112414
2016-02-031269.001269.001196.001196.0089689
2016-02-021243.001244.001235.001239.00420520364
2016-02-011246.001246.001234.001239.00333413515
2016-01-291173.001206.001166.001206.004654465
2016-01-281165.001182.001165.001173.001821137
2016-01-271174.001185.001165.001179.00435509475
2016-01-261167.001171.001110.001110.00125143833
2016-01-251185.001185.001159.001173.00123144019
2016-01-221169.001169.001065.001151.00295333454
2016-01-211133.001139.001099.001099.00161181194
2016-01-201155.001155.001118.001119.007686280
2016-01-191165.001169.001156.001167.0089103242
2016-01-181169.001171.001145.001165.00136157895
2016-01-151185.001195.001168.001169.002430828518024
2016-01-141203.001203.001160.001180.00377441038
2016-01-131193.001208.001193.001203.00196235227
2016-01-121220.001258.001170.001179.00373444632
2016-01-081221.001275.001205.001207.00689835915
2016-01-071240.001242.001216.001221.00652804172
2016-01-061286.001289.001231.001246.00549688428
2016-01-051299.001299.001268.001289.00454580032
2016-01-041305.001306.001275.001276.008081041845
2015-12-301304.001311.001285.001296.00229296952
2015-12-291295.001318.001291.001318.0090117448
2015-12-281321.001321.001261.001265.0094121081
2015-12-251290.001316.001220.001231.00526657282
2015-12-241310.001317.001303.001303.007395637
2015-12-221304.001341.001271.001340.00990812831892
2015-12-211355.001355.001284.001297.0010721385875
2015-12-181329.001356.001311.001356.00977412939654
2015-12-171299.001333.001299.001321.00315412970
2015-12-161300.001304.001289.001296.0015592020868
2015-12-151327.001327.001267.001270.0017142190269
2015-12-141396.001396.001275.001297.0027013491888
2015-12-111399.001450.001353.001400.0013271859116
2015-12-101320.001320.001296.001304.00106138185
2015-12-091292.001321.001292.001309.0078102501
2015-12-081348.001348.001320.001322.00145192554
2015-12-071343.001345.001333.001335.0080107216
2015-12-041347.001347.001324.001330.00176234518
2015-12-031368.001368.001345.001354.004763663
2015-12-021361.001362.001345.001351.00137185609
2015-12-011359.001359.001342.001348.00108145432
2015-11-301374.001376.001331.001354.00373502926
2015-11-271364.001381.001361.001381.004967024
2015-11-261375.001389.001360.001381.00164225419

   ※ 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