KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンドＴＯＰＩＸ　Ｅｘ−Ｆｉｎａｎｃｉａｌｓ

1586
その他/その他/Listed Index Fund 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
2026-03-132,827.02,831.02,800.02,819.0-6.0-0.21%154
2026-03-122,891.02,891.02,820.02,825.0-45.0-1.57%107
2026-03-112,810.02,900.02,810.02,870.0+36.0+1.27%321
2026-03-102,780.02,855.02,780.02,834.0+62.0+2.24%828
2026-03-092,874.02,874.02,711.02,772.0-122.0-4.22%1,007
2026-03-062,954.02,954.02,842.02,894.0-27.0-0.92%220
2026-03-052,896.02,922.02,858.02,921.0+34.0+1.18%338
2026-03-042,919.02,919.02,800.02,887.0-33.0-1.13%538
2026-03-032,990.02,990.02,919.02,920.0-87.0-2.89%120
2026-03-023,050.03,050.02,970.03,007.0-28.0-0.92%1,149
2026-02-273,025.03,035.02,992.03,035.0+40.0+1.34%19
2026-02-262,995.03,014.02,995.02,995.0+14.0+0.47%1,244
2026-02-252,950.02,985.02,950.02,981.0+41.0+1.39%151
2026-02-242,927.02,940.02,927.02,940.0+16.0+0.55%63
2026-02-202,960.02,960.02,920.02,924.0-29.0-0.98%112
2026-02-192,940.02,953.02,940.02,953.0+23.0+0.78%9
2026-02-182,889.02,930.02,889.02,930.0+41.0+1.42%162
2026-02-172,907.02,907.02,885.02,889.0-30.0-1.03%153
2026-02-162,939.02,948.02,910.02,919.0-20.0-0.68%109
2026-02-132,973.02,973.02,920.02,939.0-34.0-1.14%48
2026-02-122,969.02,973.02,963.02,973.0+23.0+0.78%109
2026-02-102,920.02,957.02,920.02,950.0+40.0+1.37%39
2026-02-092,892.02,930.02,892.02,910.0+80.0+2.83%9,641
2026-02-062,800.02,830.02,780.02,830.0+30.0+1.07%111
2026-02-052,824.02,825.02,800.02,800.0-4.0-0.14%62
2026-02-042,810.02,810.02,790.02,804.0-6.0-0.21%13
2026-02-032,732.02,810.02,732.02,810.0+80.0+2.93%125
2026-02-022,758.02,799.02,730.02,730.0-23.0-0.84%1,305
2026-01-302,745.02,753.02,727.02,753.0+15.0+0.55%49
2026-01-292,750.02,750.02,710.02,738.0+1.0+0.04%227
2026-01-282,730.02,737.02,720.02,737.0-16.0-0.58%377
2026-01-272,745.02,753.02,730.02,753.00.00.00%156
2026-01-262,815.02,815.02,745.02,753.0-50.0-1.78%421
2026-01-232,796.02,810.02,796.02,803.0-5.0-0.18%483
2026-01-222,777.02,808.02,777.02,808.0+8.0+0.29%474
2026-01-212,802.02,802.02,756.02,800.0+8.0+0.29%283
2026-01-202,815.02,815.02,790.02,792.0-20.0-0.71%45
2026-01-192,850.02,850.02,790.02,812.0-2.0-0.07%395
2026-01-162,850.02,850.02,810.02,814.0-14.0-0.50%88
2026-01-152,800.02,830.02,800.02,828.0+23.0+0.82%129
2026-01-142,857.02,857.02,790.02,805.0+20.0+0.72%116
2026-01-132,745.02,787.02,745.02,785.0+65.0+2.39%478
2026-01-092,700.02,720.02,700.02,720.0+20.0+0.74%109
2026-01-082,710.02,730.02,700.02,700.0-21.0-0.77%199
2026-01-072,780.02,780.02,715.02,721.0-52.0-1.88%563
2026-01-062,750.02,777.02,750.02,773.0+31.0+1.13%180
2026-01-052,740.02,742.02,727.02,742.0+53.0+1.97%36
2025-12-302,690.02,694.02,688.02,689.0-1.0-0.04%10,117
2025-12-292,660.02,700.02,660.02,690.0+1.0+0.04%32
2025-12-262,706.02,706.02,689.02,689.0+5.0+0.19%338
2025-12-252,682.02,687.02,682.02,684.0+4.0+0.15%3,210
2025-12-242,688.02,688.02,680.02,680.0-10.0-0.37%4
2025-12-232,692.02,692.02,690.02,690.0+10.0+0.37%105
2025-12-222,660.02,690.02,660.02,680.0+22.0+0.83%5,018
2025-12-192,631.02,670.02,631.02,658.0+25.0+0.95%228
2025-12-182,679.02,679.02,630.02,633.0-19.0-0.72%48
2025-12-172,650.02,652.02,640.02,652.0-8.0-0.30%76
2025-12-162,705.02,705.02,660.02,660.0-30.0-1.12%31
2025-12-152,745.02,745.02,690.02,690.0-10.0-0.37%75
2025-12-122,695.02,700.02,685.02,700.0+47.0+1.77%64
2025-12-112,696.02,696.02,650.02,653.0-21.0-0.79%20
2025-12-102,680.02,690.02,674.02,674.0+7.0+0.26%12
2025-12-092,675.02,676.02,667.02,667.0+1.0+0.04%150
2025-12-082,640.02,666.02,640.02,666.0+20.0+0.76%159
2025-12-052,683.02,683.02,646.02,646.0-37.0-1.38%112
2025-12-042,645.02,683.02,645.02,683.0+45.0+1.71%100
2025-12-032,638.02,638.02,638.02,638.0+7.0+0.27%1
2025-12-022,639.02,639.02,630.02,631.0-8.0-0.30%27
2025-12-012,659.02,679.02,639.02,639.0-38.0-1.42%315
2025-11-282,679.02,679.02,673.02,677.0+20.0+0.75%7
2025-11-272,657.02,657.02,657.02,657.00.00.00%—
2025-11-262,630.02,660.02,630.02,657.0+52.0+2.00%53
2025-11-252,630.02,630.02,605.02,605.0-15.0-0.57%10
2025-11-212,596.02,620.02,596.02,620.0-11.0-0.42%8
2025-11-202,620.02,640.02,620.02,631.0+50.0+1.94%73
2025-11-192,612.02,612.02,570.02,581.0-8.0-0.31%76
2025-11-182,654.02,654.02,587.02,589.0-61.0-2.30%6,100
2025-11-172,681.02,681.02,640.02,650.0-6.0-0.23%98
2025-11-142,660.02,666.02,650.02,656.0-28.0-1.04%9
2025-11-132,675.02,690.02,675.02,684.0+19.0+0.71%29
2025-11-122,700.02,700.02,660.02,665.0+13.0+0.49%29
2025-11-112,650.02,660.02,637.02,652.0+20.0+0.76%406
2025-11-102,630.02,640.02,630.02,632.0+12.0+0.46%102
2025-11-072,650.02,650.02,605.02,620.0-20.0-0.76%20
2025-11-062,610.02,640.02,610.02,640.0+35.0+1.34%15
2025-11-052,678.02,678.02,554.02,605.0-35.0-1.33%132
2025-11-042,643.02,670.02,640.02,640.0-11.0-0.41%16
2025-10-312,658.02,670.02,640.02,651.0+19.0+0.72%159
2025-10-302,618.02,635.02,610.02,632.0+15.0+0.57%101
2025-10-292,659.02,659.02,615.02,617.0-2.0-0.08%416
2025-10-282,659.02,659.02,619.02,619.0-33.0-1.24%10
2025-10-272,583.02,655.02,583.02,652.0+62.0+2.39%249
2025-10-232,590.02,590.02,580.02,590.0-16.0-0.61%8
2025-10-222,600.02,606.02,580.02,606.0+18.0+0.70%11
2025-10-212,590.02,605.02,588.02,588.0+12.0+0.47%697
2025-10-202,600.02,600.02,561.02,576.0+51.0+2.02%21
2025-10-172,554.02,554.02,525.02,525.0-19.0-0.75%74
2025-10-162,543.02,550.02,540.02,544.0+14.0+0.55%220
2025-10-152,517.02,530.02,510.02,530.0+44.0+1.77%27
2025-10-142,530.02,530.02,480.02,486.0-57.0-2.24%517
2025-10-102,562.02,562.02,540.02,543.0-36.0-1.40%176
2025-10-092,580.02,580.02,574.02,579.0+13.0+0.51%57
2025-10-082,579.02,585.02,566.02,566.0-9.0-0.35%219
2025-10-072,577.02,578.02,564.02,575.0+4.0+0.16%426
2025-10-062,509.02,571.02,509.02,571.0+95.0+3.84%746
2025-10-032,443.02,480.02,443.02,476.0+29.0+1.19%136
2025-10-022,460.02,460.02,434.02,447.0-1.0-0.04%40
2025-10-012,471.02,471.02,437.02,448.0-32.0-1.29%580
2025-09-302,473.02,480.02,463.02,480.0+12.0+0.49%84
2025-09-292,519.02,540.02,390.02,468.0-28.0-1.12%1,528
2025-09-262,516.02,516.02,496.02,496.0+3.0+0.12%159
2025-09-252,490.02,500.02,486.02,493.0+7.0+0.28%259
2025-09-242,480.02,490.02,466.02,486.0+6.0+0.24%95
2025-09-222,492.02,509.02,480.02,480.0-62.0-2.44%214
2025-09-192,500.02,542.02,460.02,542.0+59.0+2.38%529
2025-09-182,490.02,490.02,470.02,483.0+8.0+0.32%54
2025-09-172,480.02,480.02,459.02,475.0-11.0-0.44%67
2025-09-162,500.02,500.02,481.02,486.0+9.0+0.36%261
2025-09-122,489.02,489.02,475.02,477.0+12.0+0.49%376
2025-09-112,485.02,485.02,452.02,465.0——294

直近120営業日分を表示