大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ Ｅｘ−Ｆｉｎａｎｃｉａｌｓ
1585その他/その他/iFreeETF TOPIX Ex-Financials
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,437.0 | 2,437.0 | 2,437.0 | 2,437.0 | -50.0 | -2.01% | 60 |
| 2026-03-12 | 2,487.0 | 2,487.0 | 2,487.0 | 2,487.0 | 0.0 | 0.00% | 10 |
| 2026-03-11 | 2,487.0 | 2,487.0 | 2,487.0 | 2,487.0 | +45.0 | +1.84% | 40 |
| 2026-03-10 | 2,433.5 | 2,460.5 | 2,433.5 | 2,442.0 | +30.0 | +1.24% | 110 |
| 2026-03-09 | 2,443.0 | 2,443.0 | 2,353.0 | 2,412.0 | -81.0 | -3.25% | 350 |
| 2026-03-06 | 2,493.0 | 2,493.0 | 2,493.0 | 2,493.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 2,504.0 | 2,514.5 | 2,493.0 | 2,493.0 | +39.0 | +1.59% | 70 |
| 2026-03-04 | 2,500.0 | 2,500.0 | 2,429.0 | 2,454.0 | -81.5 | -3.21% | 220 |
| 2026-03-03 | 2,571.0 | 2,571.0 | 2,535.5 | 2,535.5 | -64.5 | -2.48% | 60 |
| 2026-03-02 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | +29.0 | +1.13% | 1,240 |
| 2026-02-27 | 2,571.0 | 2,571.0 | 2,571.0 | 2,571.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 2,571.0 | 2,571.0 | 2,571.0 | 2,571.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 2,550.0 | 2,571.0 | 2,550.0 | 2,571.0 | +21.0 | +0.82% | 110 |
| 2026-02-24 | 2,594.0 | 2,594.0 | 2,545.0 | 2,550.0 | +6.0 | +0.24% | 1,160 |
| 2026-02-20 | 2,596.0 | 2,596.0 | 2,544.0 | 2,544.0 | -2.0 | -0.08% | 80 |
| 2026-02-19 | 2,539.0 | 2,560.5 | 2,499.0 | 2,546.0 | +29.5 | +1.17% | 460 |
| 2026-02-18 | 2,516.5 | 2,516.5 | 2,516.5 | 2,516.5 | 0.0 | 0.00% | 20 |
| 2026-02-17 | 2,535.5 | 2,535.5 | 2,516.5 | 2,516.5 | -28.0 | -1.10% | 20 |
| 2026-02-16 | 2,544.5 | 2,544.5 | 2,544.5 | 2,544.5 | +8.0 | +0.32% | 30 |
| 2026-02-13 | 2,536.5 | 2,536.5 | 2,536.5 | 2,536.5 | -3.5 | -0.14% | 10 |
| 2026-02-12 | 2,540.0 | 2,540.0 | 2,540.0 | 2,540.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 2,540.0 | 2,540.0 | 2,540.0 | 2,540.0 | +4.5 | +0.18% | 10 |
| 2026-02-09 | 2,490.0 | 2,537.0 | 2,490.0 | 2,535.5 | +98.5 | +4.04% | 90 |
| 2026-02-06 | 2,486.5 | 2,486.5 | 2,425.5 | 2,437.0 | +0.5 | +0.02% | 230 |
| 2026-02-05 | 2,437.0 | 2,437.0 | 2,436.5 | 2,436.5 | +12.0 | +0.49% | 70 |
| 2026-02-04 | 2,437.0 | 2,437.0 | 2,422.0 | 2,424.5 | -10.0 | -0.41% | 30 |
| 2026-02-03 | 2,434.5 | 2,434.5 | 2,434.5 | 2,434.5 | +39.5 | +1.65% | 40 |
| 2026-02-02 | 2,436.5 | 2,436.5 | 2,395.0 | 2,395.0 | 0.0 | 0.00% | 20 |
| 2026-01-30 | 2,351.5 | 2,395.0 | 2,351.5 | 2,395.0 | +23.0 | +0.97% | 80 |
| 2026-01-29 | 2,372.0 | 2,372.0 | 2,372.0 | 2,372.0 | +2.0 | +0.08% | 30 |
| 2026-01-28 | 2,436.5 | 2,436.5 | 2,355.5 | 2,370.0 | -21.5 | -0.90% | 170 |
| 2026-01-27 | 2,397.5 | 2,397.5 | 2,379.5 | 2,391.5 | -56.0 | -2.29% | 130 |
| 2026-01-26 | 2,447.5 | 2,447.5 | 2,447.5 | 2,447.5 | 0.0 | 0.00% | 10 |
| 2026-01-23 | 2,406.5 | 2,447.5 | 2,406.5 | 2,447.5 | +24.0 | +0.99% | 300 |
| 2026-01-22 | 2,423.5 | 2,423.5 | 2,423.5 | 2,423.5 | 0.0 | 0.00% | — |
| 2026-01-21 | 2,423.5 | 2,423.5 | 2,423.5 | 2,423.5 | -24.0 | -0.98% | 40 |
| 2026-01-20 | 2,447.5 | 2,447.5 | 2,447.5 | 2,447.5 | 0.0 | 0.00% | — |
| 2026-01-19 | 2,474.5 | 2,474.5 | 2,422.0 | 2,447.5 | +22.5 | +0.93% | 390 |
| 2026-01-16 | 2,425.0 | 2,425.0 | 2,425.0 | 2,425.0 | -23.0 | -0.94% | 80 |
| 2026-01-15 | 2,388.0 | 2,470.0 | 2,388.0 | 2,448.0 | +18.0 | +0.74% | 40 |
| 2026-01-14 | 2,418.5 | 2,430.0 | 2,418.5 | 2,430.0 | +1.5 | +0.06% | 50 |
| 2026-01-13 | 2,376.0 | 2,487.5 | 2,339.0 | 2,428.5 | +60.5 | +2.55% | 1,600 |
| 2026-01-09 | 2,368.0 | 2,368.0 | 2,368.0 | 2,368.0 | -8.0 | -0.34% | 40 |
| 2026-01-08 | 2,387.0 | 2,450.0 | 2,376.0 | 2,376.0 | -7.5 | -0.31% | 850 |
| 2026-01-07 | 2,440.0 | 2,440.0 | 2,383.0 | 2,383.5 | -87.0 | -3.52% | 1,780 |
| 2026-01-06 | 2,376.0 | 2,470.5 | 2,376.0 | 2,470.5 | +144.5 | +6.21% | 17,880 |
| 2026-01-05 | 2,287.5 | 2,326.0 | 2,287.5 | 2,326.0 | +1.0 | +0.04% | 30 |
| 2025-12-30 | 2,325.0 | 2,325.0 | 2,325.0 | 2,325.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 2,343.5 | 2,343.5 | 2,316.0 | 2,325.0 | -18.5 | -0.79% | 30 |
| 2025-12-26 | 2,343.5 | 2,343.5 | 2,343.5 | 2,343.5 | +47.5 | +2.07% | 20 |
| 2025-12-25 | 2,296.0 | 2,296.0 | 2,296.0 | 2,296.0 | -6.5 | -0.28% | 20 |
| 2025-12-24 | 2,302.5 | 2,302.5 | 2,302.5 | 2,302.5 | -6.0 | -0.26% | 10 |
| 2025-12-23 | 2,332.0 | 2,332.0 | 2,308.5 | 2,308.5 | -15.0 | -0.65% | 44,700 |
| 2025-12-22 | 2,323.5 | 2,323.5 | 2,323.5 | 2,323.5 | +37.5 | +1.64% | 10 |
| 2025-12-19 | 2,286.0 | 2,286.0 | 2,286.0 | 2,286.0 | -3.0 | -0.13% | 10 |
| 2025-12-18 | 2,289.0 | 2,289.0 | 2,289.0 | 2,289.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 2,289.0 | 2,289.0 | 2,289.0 | 2,289.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 2,300.0 | 2,303.0 | 2,289.0 | 2,289.0 | -25.0 | -1.08% | 30 |
| 2025-12-15 | 2,329.5 | 2,330.0 | 2,307.0 | 2,314.0 | +17.0 | +0.74% | 24,400 |
| 2025-12-12 | 2,247.0 | 2,297.0 | 2,247.0 | 2,297.0 | 0.0 | 0.00% | 30 |
| 2025-12-11 | 2,297.0 | 2,297.0 | 2,297.0 | 2,297.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 2,297.0 | 2,297.0 | 2,297.0 | 2,297.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 2,260.5 | 2,297.5 | 2,260.5 | 2,297.0 | -2.5 | -0.11% | 340 |
| 2025-12-08 | 2,299.5 | 2,299.5 | 2,299.5 | 2,299.5 | 0.0 | 0.00% | — |
| 2025-12-05 | 2,299.5 | 2,299.5 | 2,299.5 | 2,299.5 | 0.0 | 0.00% | — |
| 2025-12-04 | 2,299.5 | 2,299.5 | 2,299.5 | 2,299.5 | +23.5 | +1.03% | 70 |
| 2025-12-03 | 2,276.0 | 2,276.0 | 2,276.0 | 2,276.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 2,276.0 | 2,276.0 | 2,276.0 | 2,276.0 | -4.0 | -0.18% | 10 |
| 2025-12-01 | 2,355.5 | 2,355.5 | 2,280.0 | 2,280.0 | -15.0 | -0.65% | 40 |
| 2025-11-28 | 2,295.0 | 2,295.0 | 2,295.0 | 2,295.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 2,296.5 | 2,297.0 | 2,295.0 | 2,295.0 | +8.0 | +0.35% | 260 |
| 2025-11-26 | 2,287.0 | 2,287.0 | 2,287.0 | 2,287.0 | +13.0 | +0.57% | 40 |
| 2025-11-25 | 2,274.0 | 2,274.0 | 2,274.0 | 2,274.0 | +40.5 | +1.81% | 250 |
| 2025-11-21 | 2,251.0 | 2,251.0 | 2,233.0 | 2,233.5 | -17.5 | -0.78% | 280 |
| 2025-11-20 | 2,279.0 | 2,279.0 | 2,233.0 | 2,251.0 | +18.0 | +0.81% | 210 |
| 2025-11-19 | 2,210.5 | 2,237.0 | 2,210.5 | 2,233.0 | +2.5 | +0.11% | 1,540 |
| 2025-11-18 | 2,273.5 | 2,273.5 | 2,230.5 | 2,230.5 | -56.5 | -2.47% | 70 |
| 2025-11-17 | 2,287.0 | 2,287.0 | 2,287.0 | 2,287.0 | -12.5 | -0.54% | 20 |
| 2025-11-14 | 2,299.5 | 2,299.5 | 2,299.5 | 2,299.5 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,299.5 | 2,299.5 | 2,299.5 | 2,299.5 | 0.0 | 0.00% | — |
| 2025-11-12 | 2,296.0 | 2,299.5 | 2,288.5 | 2,299.5 | +35.0 | +1.55% | 50 |
| 2025-11-11 | 2,264.5 | 2,264.5 | 2,264.5 | 2,264.5 | 0.0 | 0.00% | — |
| 2025-11-10 | 2,211.0 | 2,264.5 | 2,211.0 | 2,264.5 | +54.5 | +2.47% | 130 |
| 2025-11-07 | 2,210.0 | 2,210.0 | 2,210.0 | 2,210.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 2,210.0 | 2,210.0 | 2,210.0 | 2,210.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,254.5 | 2,254.5 | 2,210.0 | 2,210.0 | -56.5 | -2.49% | 460 |
| 2025-11-04 | 2,251.0 | 2,266.5 | 2,251.0 | 2,266.5 | -33.5 | -1.46% | 20 |
| 2025-10-31 | 2,295.0 | 2,300.0 | 2,295.0 | 2,300.0 | +49.5 | +2.20% | 50 |
| 2025-10-30 | 2,250.5 | 2,250.5 | 2,250.5 | 2,250.5 | 0.0 | 0.00% | — |
| 2025-10-29 | 2,250.5 | 2,250.5 | 2,250.5 | 2,250.5 | 0.0 | 0.00% | — |
| 2025-10-28 | 2,251.0 | 2,251.0 | 2,250.5 | 2,250.5 | -25.5 | -1.12% | 620 |
| 2025-10-27 | 2,276.0 | 2,276.0 | 2,276.0 | 2,276.0 | +52.0 | +2.34% | 10 |
| 2025-10-23 | 2,224.0 | 2,224.0 | 2,224.0 | 2,224.0 | -3.0 | -0.13% | 150 |
| 2025-10-22 | 2,227.0 | 2,227.0 | 2,227.0 | 2,227.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 2,228.0 | 2,236.0 | 2,227.0 | 2,227.0 | +10.0 | +0.45% | 270 |
| 2025-10-20 | 2,185.0 | 2,222.5 | 2,185.0 | 2,217.0 | +39.0 | +1.79% | 730 |
| 2025-10-17 | 2,180.0 | 2,180.0 | 2,178.0 | 2,178.0 | -20.0 | -0.91% | 60 |
| 2025-10-16 | 2,136.0 | 2,198.0 | 2,136.0 | 2,198.0 | +25.5 | +1.17% | 540 |
| 2025-10-15 | 2,158.5 | 2,173.0 | 2,134.5 | 2,172.5 | +38.5 | +1.80% | 2,540 |
| 2025-10-14 | 2,143.5 | 2,143.5 | 2,134.0 | 2,134.0 | -53.0 | -2.42% | 720 |
| 2025-10-10 | 2,187.0 | 2,187.0 | 2,187.0 | 2,187.0 | -19.0 | -0.86% | 10 |
| 2025-10-09 | 2,206.0 | 2,206.0 | 2,206.0 | 2,206.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 2,206.0 | 2,206.0 | 2,206.0 | 2,206.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 2,206.0 | 2,206.0 | 2,206.0 | 2,206.0 | +2.5 | +0.11% | 200 |
| 2025-10-06 | 2,180.0 | 2,206.0 | 2,180.0 | 2,203.5 | +71.0 | +3.33% | 1,240 |
| 2025-10-03 | 2,129.0 | 2,132.5 | 2,129.0 | 2,132.5 | +21.0 | +0.99% | 40 |
| 2025-10-02 | 2,111.5 | 2,111.5 | 2,111.5 | 2,111.5 | -20.5 | -0.96% | 10 |
| 2025-10-01 | 2,132.0 | 2,132.0 | 2,132.0 | 2,132.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 2,132.0 | 2,132.0 | 2,132.0 | 2,132.0 | 0.0 | 0.00% | 200 |
| 2025-09-29 | 2,132.0 | 2,132.0 | 2,132.0 | 2,132.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 2,132.0 | 2,132.0 | 2,132.0 | 2,132.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 2,148.5 | 2,148.5 | 2,132.0 | 2,132.0 | +7.0 | +0.33% | 1,340 |
| 2025-09-24 | 2,122.5 | 2,125.0 | 2,114.5 | 2,125.0 | -26.0 | -1.21% | 190 |
| 2025-09-22 | 2,151.0 | 2,151.0 | 2,151.0 | 2,151.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 2,151.0 | 2,151.0 | 2,151.0 | 2,151.0 | +27.0 | +1.27% | 200 |
| 2025-09-18 | 2,124.0 | 2,124.0 | 2,124.0 | 2,124.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 2,130.0 | 2,130.0 | 2,124.0 | 2,124.0 | -21.0 | -0.98% | 150 |
| 2025-09-16 | 2,139.5 | 2,145.0 | 2,139.5 | 2,145.0 | +15.0 | +0.70% | 150 |
| 2025-09-12 | 2,210.0 | 2,210.0 | 2,130.0 | 2,130.0 | +20.0 | +0.95% | 1,520 |
| 2025-09-11 | 2,110.0 | 2,110.0 | 2,110.0 | 2,110.0 | — | — | — |
直近120営業日分を表示