TOPIX Ex-Financials Dividend (TOPXEXFINDV)

TOPXEXFINDV
🏛️ 日本 →
4,425.97
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,585.04 2,585.04 2,585.04 2,585.04 0.0M
2022-12-29 2,591.93 2,591.93 2,591.93 2,591.93 0.0M
2022-12-28 2,602.50 2,602.50 2,602.50 2,602.50 0.0M
2022-12-27 2,605.69 2,605.69 2,605.69 2,605.69 0.0M
2022-12-26 2,598.61 2,598.61 2,598.61 2,598.61 0.0M
2022-12-23 2,587.96 2,587.96 2,587.96 2,587.96 0.0M
2022-12-22 2,609.79 2,609.79 2,609.79 2,609.79 0.0M
2022-12-21 2,590.34 2,590.34 2,590.34 2,590.34 0.0M
2022-12-20 2,613.51 2,613.51 2,613.51 2,613.51 0.0M
2022-12-19 2,671.66 2,671.66 2,671.66 2,671.66 0.0M
2022-12-16 2,696.26 2,696.26 2,696.26 2,696.26 0.0M
2022-12-15 2,730.78 2,730.78 2,730.78 2,730.78 0.0M
2022-12-14 2,737.16 2,737.16 2,737.16 2,737.16 0.0M
2022-12-13 2,719.32 2,719.32 2,719.32 2,719.32 0.0M
2022-12-12 2,708.44 2,708.44 2,708.44 2,708.44 0.0M
2022-12-09 2,715.47 2,715.47 2,715.47 2,715.47 0.0M
2022-12-08 2,685.86 2,685.86 2,685.86 2,685.86 0.0M
2022-12-07 2,694.56 2,694.56 2,694.56 2,694.56 0.0M
2022-12-06 2,700.58 2,700.58 2,700.58 2,700.58 0.0M
2022-12-05 2,699.82 2,699.82 2,699.82 2,699.82 0.0M
2022-12-02 2,706.91 2,706.91 2,706.91 2,706.91 0.0M
2022-12-01 2,752.42 2,752.42 2,752.42 2,752.42 0.0M
2022-11-30 2,746.43 2,746.43 2,746.43 2,746.43 0.0M
2022-11-29 2,754.97 2,754.97 2,754.97 2,754.97 0.0M
2022-11-28 2,773.87 2,773.87 2,773.87 2,773.87 0.0M
2022-11-25 2,791.57 2,791.57 2,791.57 2,791.57 0.0M
2022-11-24 2,795.69 2,795.69 2,795.69 2,795.69 0.0M
2022-11-22 2,765.36 2,765.36 2,765.36 2,765.36 0.0M
2022-11-21 2,736.44 2,736.44 2,736.44 2,736.44 0.0M
2022-11-18 2,729.30 2,729.30 2,729.30 2,729.30 0.0M
2022-11-17 2,729.05 2,729.05 2,729.05 2,729.05 0.0M
2022-11-16 2,727.00 2,727.00 2,727.00 2,727.00 0.0M
2022-11-15 2,725.27 2,725.27 2,725.27 2,725.27 0.0M
2022-11-14 2,718.23 2,718.23 2,718.23 2,718.23 0.0M
2022-11-11 2,746.59 2,746.59 2,746.59 2,746.59 0.0M
2022-11-10 2,684.43 2,684.43 2,684.43 2,684.43 0.0M
2022-11-09 2,704.60 2,704.60 2,704.60 2,704.60 0.0M
2022-11-08 2,717.34 2,717.34 2,717.34 2,717.34 0.0M
2022-11-07 2,683.79 2,683.79 2,683.79 2,683.79 0.0M
2022-11-04 2,656.14 2,656.14 2,656.14 2,656.14 0.0M
2022-11-02 2,692.26 2,692.26 2,692.26 2,692.26 0.0M
2022-11-01 2,690.86 2,690.86 2,690.86 2,690.86 0.0M
2022-10-31 2,677.28 2,677.28 2,677.28 2,677.28 0.0M
2022-10-28 2,634.91 2,634.91 2,634.91 2,634.91 0.0M
2022-10-27 2,644.52 2,644.52 2,644.52 2,644.52 0.0M
2022-10-26 2,657.48 2,657.48 2,657.48 2,657.48 0.0M
2022-10-25 2,641.24 2,641.24 2,641.24 2,641.24 0.0M
2022-10-24 2,613.66 2,613.66 2,613.66 2,613.66 0.0M
2022-10-21 2,607.34 2,607.34 2,607.34 2,607.34 0.0M
2022-10-20 2,626.90 2,626.90 2,626.90 2,626.90 0.0M
2022-10-19 2,642.45 2,642.45 2,642.45 2,642.45 0.0M
2022-10-18 2,637.67 2,637.67 2,637.67 2,637.67 0.0M
2022-10-17 2,606.62 2,606.62 2,606.62 2,606.62 0.0M
2022-10-14 2,633.42 2,633.42 2,633.42 2,633.42 0.0M
2022-10-13 2,572.90 2,572.90 2,572.90 2,572.90 0.0M
2022-10-12 2,593.38 2,593.38 2,593.38 2,593.38 0.0M
2022-10-11 2,595.28 2,595.28 2,595.28 2,595.28 0.0M
2022-10-07 2,648.92 2,648.92 2,648.92 2,648.92 0.0M
2022-10-06 2,669.54 2,669.54 2,669.54 2,669.54 0.0M
2022-10-05 2,656.05 2,656.05 2,656.05 2,656.05 0.0M
2022-10-04 2,646.90 2,646.90 2,646.90 2,646.90 0.0M
2022-10-03 2,564.00 2,564.00 2,564.00 2,564.00 0.0M
2022-09-30 2,545.30 2,545.30 2,545.30 2,545.30 0.0M
2022-09-29 2,591.36 2,591.36 2,591.36 2,591.36 0.0M
2022-09-28 2,545.86 2,545.86 2,545.86 2,545.86 0.0M
2022-09-27 2,569.88 2,569.88 2,569.88 2,569.88 0.0M
2022-09-26 2,557.68 2,557.68 2,557.68 2,557.68 0.0M
2022-09-22 2,626.51 2,626.51 2,626.51 2,626.51 0.0M
2022-09-21 2,631.71 2,631.71 2,631.71 2,631.71 0.0M
2022-09-20 2,671.25 2,671.25 2,671.25 2,671.25 0.0M
2022-09-16 2,659.18 2,659.18 2,659.18 2,659.18 0.0M
2022-09-15 2,680.42 2,680.42 2,680.42 2,680.42 0.0M
2022-09-14 2,676.42 2,676.42 2,676.42 2,676.42 0.0M
2022-09-13 2,734.26 2,734.26 2,734.26 2,734.26 0.0M
2022-09-12 2,724.53 2,724.53 2,724.53 2,724.53 0.0M
2022-09-09 2,702.50 2,702.50 2,702.50 2,702.50 0.0M
2022-09-08 2,692.12 2,692.12 2,692.12 2,692.12 0.0M
2022-09-07 2,632.92 2,632.92 2,632.92 2,632.92 0.0M
2022-09-06 2,649.21 2,649.21 2,649.21 2,649.21 0.0M
2022-09-05 2,652.16 2,652.16 2,652.16 2,652.16 0.0M
2022-09-02 2,653.47 2,653.47 2,653.47 2,653.47 0.0M
2022-09-01 2,662.58 2,662.58 2,662.58 2,662.58 0.0M
2022-08-31 2,701.95 2,701.95 2,701.95 2,701.95 0.0M
2022-08-30 2,709.55 2,709.55 2,709.55 2,709.55 0.0M
2022-08-29 2,673.82 2,673.82 2,673.82 2,673.82 0.0M
2022-08-26 2,725.12 2,725.12 2,725.12 2,725.12 0.0M
2022-08-25 2,720.13 2,720.13 2,720.13 2,720.13 0.0M
2022-08-24 2,708.01 2,708.01 2,708.01 2,708.01 0.0M
2022-08-23 2,715.57 2,715.57 2,715.57 2,715.57 0.0M
2022-08-22 2,745.10 2,745.10 2,745.10 2,745.10 0.0M
2022-08-19 2,748.78 2,748.78 2,748.78 2,748.78 0.0M
2022-08-18 2,742.95 2,742.95 2,742.95 2,742.95 0.0M
2022-08-17 2,766.30 2,766.30 2,766.30 2,766.30 0.0M
2022-08-16 2,732.67 2,732.67 2,732.67 2,732.67 0.0M
2022-08-15 2,736.22 2,736.22 2,736.22 2,736.22 0.0M
2022-08-12 2,718.15 2,718.15 2,718.15 2,718.15 0.0M
2022-08-10 2,662.79 2,662.79 2,662.79 2,662.79 0.0M
2022-08-09 2,668.52 2,668.52 2,668.52 2,668.52 0.0M
2022-08-08 2,688.56 2,688.56 2,688.56 2,688.56 0.0M
2022-08-05 2,682.78 2,682.78 2,682.78 2,682.78 0.0M
2022-08-04 2,657.89 2,657.89 2,657.89 2,657.89 0.0M
2022-08-03 2,654.52 2,654.52 2,654.52 2,654.52 0.0M
2022-08-02 2,646.23 2,646.23 2,646.23 2,646.23 0.0M
2022-08-01 2,693.39 2,693.39 2,693.39 2,693.39 0.0M
2022-07-29 2,665.56 2,665.56 2,665.56 2,665.56 0.0M
2022-07-28 2,677.77 2,677.77 2,677.77 2,677.77 0.0M
2022-07-27 2,672.39 2,672.39 2,672.39 2,672.39 0.0M
2022-07-26 2,668.40 2,668.40 2,668.40 2,668.40 0.0M
2022-07-25 2,670.62 2,670.62 2,670.62 2,670.62 0.0M
2022-07-22 2,690.55 2,690.55 2,690.55 2,690.55 0.0M
2022-07-21 2,681.99 2,681.99 2,681.99 2,681.99 0.0M
2022-07-20 2,675.14 2,675.14 2,675.14 2,675.14 0.0M
2022-07-19 2,613.16 2,613.16 2,613.16 2,613.16 0.0M
2022-07-15 2,601.35 2,601.35 2,601.35 2,601.35 0.0M
2022-07-14 2,597.02 2,597.02 2,597.02 2,597.02 0.0M
2022-07-13 2,587.50 2,587.50 2,587.50 2,587.50 0.0M
2022-07-12 2,579.56 2,579.56 2,579.56 2,579.56 0.0M
2022-07-11 2,623.76 2,623.76 2,623.76 2,623.76 0.0M
2022-07-08 2,587.74 2,587.74 2,587.74 2,587.74 0.0M
2022-07-07 2,582.42 2,582.42 2,582.42 2,582.42 0.0M
2022-07-06 2,544.87 2,544.87 2,544.87 2,544.87 0.0M
2022-07-05 2,570.11 2,570.11 2,570.11 2,570.11 0.0M
2022-07-04 2,559.63 2,559.63 2,559.63 2,559.63 0.0M
2022-07-01 2,524.78 2,524.78 2,524.78 2,524.78 0.0M
2022-06-30 2,562.44 2,562.44 2,562.44 2,562.44 0.0M
2022-06-29 2,593.80 2,593.80 2,593.80 2,593.80 0.0M
2022-06-28 2,609.19 2,609.19 2,609.19 2,609.19 0.0M
2022-06-27 2,582.58 2,582.58 2,582.58 2,582.58 0.0M
2022-06-24 2,552.35 2,552.35 2,552.35 2,552.35 0.0M
2022-06-23 2,526.61 2,526.61 2,526.61 2,526.61 0.0M
2022-06-22 2,529.91 2,529.91 2,529.91 2,529.91 0.0M
2022-06-21 2,534.82 2,534.82 2,534.82 2,534.82 0.0M
2022-06-20 2,485.04 2,485.04 2,485.04 2,485.04 0.0M
2022-06-17 2,509.09 2,509.09 2,509.09 2,509.09 0.0M
2022-06-16 2,553.28 2,553.28 2,553.28 2,553.28 0.0M
2022-06-15 2,537.50 2,537.50 2,537.50 2,537.50 0.0M
2022-06-14 2,572.41 2,572.41 2,572.41 2,572.41 0.0M
2022-06-13 2,606.46 2,606.46 2,606.46 2,606.46 0.0M
2022-06-10 2,669.15 2,669.15 2,669.15 2,669.15 0.0M
2022-06-09 2,706.54 2,706.54 2,706.54 2,706.54 0.0M
2022-06-08 2,708.03 2,708.03 2,708.03 2,708.03 0.0M
2022-06-07 2,671.91 2,671.91 2,671.91 2,671.91 0.0M
2022-06-06 2,662.44 2,662.44 2,662.44 2,662.44 0.0M
2022-06-03 2,654.05 2,654.05 2,654.05 2,654.05 0.0M
2022-06-02 2,641.85 2,641.85 2,641.85 2,641.85 0.0M
2022-06-01 2,660.47 2,660.47 2,660.47 2,660.47 0.0M
2022-05-31 2,626.57 2,626.57 2,626.57 2,626.57 0.0M
2022-05-30 2,637.83 2,637.83 2,637.83 2,637.83 0.0M
2022-05-27 2,585.44 2,585.44 2,585.44 2,585.44 0.0M
2022-05-26 2,573.51 2,573.51 2,573.51 2,573.51 0.0M
2022-05-25 2,573.66 2,573.66 2,573.66 2,573.66 0.0M
2022-05-24 2,575.89 2,575.89 2,575.89 2,575.89 0.0M
2022-05-23 2,599.46 2,599.46 2,599.46 2,599.46 0.0M
2022-05-20 2,579.15 2,579.15 2,579.15 2,579.15 0.0M
2022-05-19 2,554.74 2,554.74 2,554.74 2,554.74 0.0M
2022-05-18 2,589.01 2,589.01 2,589.01 2,589.01 0.0M
2022-05-17 2,564.59 2,564.59 2,564.59 2,564.59 0.0M
2022-05-16 2,556.57 2,556.57 2,556.57 2,556.57 0.0M
2022-05-13 2,556.32 2,556.32 2,556.32 2,556.32 0.0M
2022-05-12 2,504.89 2,504.89 2,504.89 2,504.89 0.0M
2022-05-11 2,537.66 2,537.66 2,537.66 2,537.66 0.0M
2022-05-10 2,546.91 2,546.91 2,546.91 2,546.91 0.0M
2022-05-09 2,568.52 2,568.52 2,568.52 2,568.52 0.0M
2022-05-06 2,622.64 2,622.64 2,622.64 2,622.64 0.0M
2022-05-02 2,601.14 2,601.14 2,601.14 2,601.14 0.0M
2022-04-28 2,602.32 2,602.32 2,602.32 2,602.32 0.0M
2022-04-27 2,551.00 2,551.00 2,551.00 2,551.00 0.0M
2022-04-26 2,574.10 2,574.10 2,574.10 2,574.10 0.0M
2022-04-25 2,569.20 2,569.20 2,569.20 2,569.20 0.0M
2022-04-22 2,608.33 2,608.33 2,608.33 2,608.33 0.0M
2022-04-21 2,641.62 2,641.62 2,641.62 2,641.62 0.0M
2022-04-20 2,621.77 2,621.77 2,621.77 2,621.77 0.0M
2022-04-19 2,596.50 2,596.50 2,596.50 2,596.50 0.0M
2022-04-18 2,574.19 2,574.19 2,574.19 2,574.19 0.0M
2022-04-15 2,599.07 2,599.07 2,599.07 2,599.07 0.0M
2022-04-14 2,618.20 2,618.20 2,618.20 2,618.20 0.0M
2022-04-13 2,591.92 2,591.92 2,591.92 2,591.92 0.0M
2022-04-12 2,550.24 2,550.24 2,550.24 2,550.24 0.0M
2022-04-11 2,589.82 2,589.82 2,589.82 2,589.82 0.0M
2022-04-08 2,605.25 2,605.25 2,605.25 2,605.25 0.0M
2022-04-07 2,599.19 2,599.19 2,599.19 2,599.19 0.0M
2022-04-06 2,641.51 2,641.51 2,641.51 2,641.51 0.0M
2022-04-05 2,679.87 2,679.87 2,679.87 2,679.87 0.0M
2022-04-04 2,681.21 2,681.21 2,681.21 2,681.21 0.0M
2022-04-01 2,666.48 2,666.48 2,666.48 2,666.48 0.0M
2022-03-31 2,671.93 2,671.93 2,671.93 2,671.93 0.0M
2022-03-30 2,697.42 2,697.42 2,697.42 2,697.42 0.0M
2022-03-29 2,699.58 2,699.58 2,699.58 2,699.58 0.0M
2022-03-28 2,672.60 2,672.60 2,672.60 2,672.60 0.0M
2022-03-25 2,685.85 2,685.85 2,685.85 2,685.85 0.0M
2022-03-24 2,683.24 2,683.24 2,683.24 2,683.24 0.0M
2022-03-23 2,677.55 2,677.55 2,677.55 2,677.55 0.0M
2022-03-22 2,613.31 2,613.31 2,613.31 2,613.31 0.0M
2022-03-18 2,586.44 2,586.44 2,586.44 2,586.44 0.0M
2022-03-17 2,572.24 2,572.24 2,572.24 2,572.24 0.0M
2022-03-16 2,507.81 2,507.81 2,507.81 2,507.81 0.0M
2022-03-15 2,469.01 2,469.01 2,469.01 2,469.01 0.0M
2022-03-14 2,451.82 2,451.82 2,451.82 2,451.82 0.0M
2022-03-11 2,437.98 2,437.98 2,437.98 2,437.98 0.0M
2022-03-10 2,484.62 2,484.62 2,484.62 2,484.62 0.0M
2022-03-09 2,388.10 2,388.10 2,388.10 2,388.10 0.0M
2022-03-08 2,392.72 2,392.72 2,392.72 2,392.72 0.0M
2022-03-07 2,435.37 2,435.37 2,435.37 2,435.37 0.0M
2022-03-04 2,505.59 2,505.59 2,505.59 2,505.59 0.0M
2022-03-03 2,556.37 2,556.37 2,556.37 2,556.37 0.0M
2022-03-02 2,530.92 2,530.92 2,530.92 2,530.92 0.0M
2022-03-01 2,578.99 2,578.99 2,578.99 2,578.99 0.0M
2022-02-28 2,561.13 2,561.13 2,561.13 2,561.13 0.0M
2022-02-25 2,547.12 2,547.12 2,547.12 2,547.12 0.0M
2022-02-24 2,512.10 2,512.10 2,512.10 2,512.10 0.0M
2022-02-22 2,544.77 2,544.77 2,544.77 2,544.77 0.0M
2022-02-21 2,584.94 2,584.94 2,584.94 2,584.94 0.0M
2022-02-18 2,605.52 2,605.52 2,605.52 2,605.52 0.0M
2022-02-17 2,612.97 2,612.97 2,612.97 2,612.97 0.0M
2022-02-16 2,633.93 2,633.93 2,633.93 2,633.93 0.0M
2022-02-15 2,590.91 2,590.91 2,590.91 2,590.91 0.0M
2022-02-14 2,608.28 2,608.28 2,608.28 2,608.28 0.0M
2022-02-10 2,655.74 2,655.74 2,655.74 2,655.74 0.0M
2022-02-09 2,639.55 2,639.55 2,639.55 2,639.55 0.0M
2022-02-08 2,611.50 2,611.50 2,611.50 2,611.50 0.0M
2022-02-07 2,601.37 2,601.37 2,601.37 2,601.37 0.0M
2022-02-04 2,614.55 2,614.55 2,614.55 2,614.55 0.0M
2022-02-03 2,601.33 2,601.33 2,601.33 2,601.33 0.0M
2022-02-02 2,626.47 2,626.47 2,626.47 2,626.47 0.0M
2022-02-01 2,571.46 2,571.46 2,571.46 2,571.46 0.0M
2022-01-31 2,571.83 2,571.83 2,571.83 2,571.83 0.0M
2022-01-28 2,540.41 2,540.41 2,540.41 2,540.41 0.0M
2022-01-27 2,493.60 2,493.60 2,493.60 2,493.60 0.0M
2022-01-26 2,567.19 2,567.19 2,567.19 2,567.19 0.0M
2022-01-25 2,575.72 2,575.72 2,575.72 2,575.72 0.0M
2022-01-24 2,621.16 2,621.16 2,621.16 2,621.16 0.0M
2022-01-21 2,620.07 2,620.07 2,620.07 2,620.07 0.0M
2022-01-20 2,635.67 2,635.67 2,635.67 2,635.67 0.0M
2022-01-19 2,605.08 2,605.08 2,605.08 2,605.08 0.0M
2022-01-18 2,688.29 2,688.29 2,688.29 2,688.29 0.0M
2022-01-17 2,697.90 2,697.90 2,697.90 2,697.90 0.0M
2022-01-14 2,684.68 2,684.68 2,684.68 2,684.68 0.0M
2022-01-13 2,725.14 2,725.14 2,725.14 2,725.14 0.0M
2022-01-12 2,748.78 2,748.78 2,748.78 2,748.78 0.0M
2022-01-11 2,700.63 2,700.63 2,700.63 2,700.63 0.0M
2022-01-07 2,720.82 2,720.82 2,720.82 2,720.82 0.0M
2022-01-06 2,727.30 2,727.30 2,727.30 2,727.30 0.0M
2022-01-05 2,790.55 2,790.55 2,790.55 2,790.55 0.0M
2022-01-04 2,782.77 2,782.77 2,782.77 2,782.77 0.0M