TOPIX 日足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
2017-04-211485.641491.241482.791488.58
2017-04-201473.151480.461471.661472.81
2017-04-191464.181475.471463.951471.42
2017-04-181477.341480.791468.621471.53
2017-04-171452.151465.981452.151465.69
2017-04-141466.791466.791456.181459.07
2017-04-131465.971471.101459.001468.31
2017-04-121482.411483.411472.371479.54
2017-04-111492.301496.781488.841495.10
2017-04-101500.551503.701496.161499.65
2017-04-071491.141498.541478.171489.77
2017-04-061496.741499.591476.771480.18
2017-04-051509.901513.441497.941504.66
2017-04-041513.271513.841495.521504.54
2017-04-031518.901523.591512.461517.03
2017-03-311537.301539.701512.601512.60
2017-03-301537.761541.171526.771527.59
2017-03-291544.181545.601538.381542.07
2017-03-281537.501544.831536.081544.83
2017-03-271529.261531.591519.811524.39
2017-03-241530.051547.951529.571543.92
2017-03-231528.461531.731523.111530.41
2017-03-221540.261541.281530.101530.20
2017-03-211560.621565.921555.961563.42
2017-03-171565.421567.611563.201565.85
2017-03-161561.651574.241560.821572.69
2017-03-151568.371572.211565.751571.31
2017-03-141577.151577.151573.891574.90
2017-03-131570.331578.511569.341577.40
2017-03-101567.071574.871565.271574.01
2017-03-091556.991556.991550.441554.68
2017-03-081552.941554.101544.891550.25
2017-03-071553.231556.871552.701555.04
2017-03-061554.201557.431550.171554.90
2017-03-031562.501565.341552.101558.05
2017-03-021572.321575.211564.401564.69
2017-03-011543.111554.181536.091553.09
2017-02-281542.391549.441535.131535.32
2017-02-271537.751539.701525.161534.00
2017-02-241547.081558.411545.631550.14
2017-02-231556.681556.711547.241556.25
2017-02-221559.441559.511553.171557.09
2017-02-211547.871555.981547.141555.60
2017-02-201540.041548.031535.921547.01
2017-02-171542.841546.781537.731544.54
2017-02-161554.171555.781542.751551.07
2017-02-151554.051557.961552.871553.69
2017-02-141559.221559.221538.631539.12
2017-02-131558.721558.721551.021554.20
2017-02-101535.751547.591533.461546.56
2017-02-091518.191520.481511.211513.55
2017-02-081518.931524.381514.461524.15
2017-02-071510.481521.231509.201516.15
2017-02-061528.891530.161515.341520.42
2017-02-031515.831523.611509.471514.99
2017-02-021530.081530.721507.081510.41
2017-02-011511.261528.591508.211527.77
2017-01-311526.061533.041520.951521.67
2017-01-301542.621543.991535.971543.77
2017-01-271551.581553.281545.451549.25
2017-01-261536.601546.081535.251545.01
2017-01-251526.591528.931516.901521.58
2017-01-241508.381513.991504.311506.33
2017-01-231519.271523.361512.681514.63
2017-01-201527.401537.591525.521533.46
2017-01-191528.841533.981521.011528.15
2017-01-181503.141516.391495.031513.86
2017-01-171525.871525.871509.011509.10
2017-01-161540.641543.721527.371530.64
2017-01-131534.181545.641533.201544.89
2017-01-121544.631546.261528.501535.41
2017-01-111548.181552.281545.551550.40
2017-01-101550.671557.671540.091542.31
2017-01-061541.661554.781541.361553.32
2017-01-051558.061558.451550.641555.68
2017-01-041533.041554.791532.561554.48
2016-12-301509.561521.791508.011518.61
2016-12-291529.331529.331513.251518.39
2016-12-281536.471540.511533.291536.80
2016-12-271534.371544.831534.041536.22
2016-12-261540.981541.961537.761538.14
2016-12-221542.311543.821535.821543.82
2016-12-211555.311558.751541.601544.94
2016-12-201546.471553.261544.241552.36
2016-12-191546.091549.681542.581549.06
2016-12-161553.461555.041546.741550.67
2016-12-151543.371553.591536.911542.72
2016-12-141541.281542.291535.851538.69
2016-12-131525.871540.251523.001540.25
2016-12-121537.901542.991520.231531.43
2016-12-091512.981526.971510.981525.36
2016-12-081505.341512.691500.251512.69
2016-12-071484.161490.761481.181490.62
2016-12-061481.351483.431472.751477.20
2016-12-051470.421472.341462.071466.96
2016-12-021480.241484.521471.341477.98
2016-12-011486.081498.741478.751483.27
2016-11-301471.811473.021466.071469.43
2016-11-291462.381469.591462.241468.57
2016-11-281457.891471.191456.761469.58
2016-11-251463.921472.631456.341464.53
2016-11-241461.661463.471458.131459.96
2016-11-221441.761448.451439.791447.50
2016-11-211435.491444.181433.061442.93
2016-11-181435.311435.901428.311428.46
2016-11-171413.591423.081412.711423.08
2016-11-161416.821422.631414.841421.65
2016-11-151403.091406.051394.831402.98
2016-11-141386.961401.711385.971400.00
2016-11-111387.481398.991373.351378.28
2016-11-101326.851379.391326.501376.35
2016-11-091372.341382.031287.391301.16
2016-11-081367.571369.041360.101363.49
2016-11-071363.891367.281356.051362.80
2016-11-041353.801355.491337.621347.04
2016-11-021376.681377.611363.021368.44
2016-11-011391.971394.921384.451393.19
2016-10-311387.321393.441385.201393.02
2016-10-281389.801392.751386.771392.41
2016-10-271381.101387.851377.651382.01
2016-10-261375.491382.791372.771382.70
2016-10-251372.451378.961372.001377.32
2016-10-241366.621368.701361.511367.61
2016-10-211372.641373.181362.951365.29
2016-10-201356.271370.801355.441370.80
2016-10-191355.601359.011353.331357.20
2016-10-181350.061356.651347.471356.57
2016-10-171346.241354.931344.461352.56
2016-10-141341.141348.141337.921347.19
2016-10-131348.211353.971337.151342.31
2016-10-121342.521352.281342.191342.35
2016-10-111353.901362.331353.291356.35
2016-10-071352.901354.011345.801350.61
2016-10-061355.441360.201353.021353.93
2016-10-051345.241349.811340.621347.81
2016-10-041334.101341.051332.631340.21
2016-10-031332.141338.341329.061330.72
2016-09-301323.231328.651315.861322.78
2016-09-291340.621347.931337.811343.25
2016-09-281333.771337.031324.401330.77
2016-09-271321.371349.221313.771349.22
2016-09-261347.141347.451333.651335.84
2016-09-231347.851351.081341.531349.56
2016-09-211316.641353.521309.511352.67
2016-09-201305.171323.981304.751316.97
2016-09-161304.751313.241302.011311.50
2016-09-151306.541307.411296.391301.11
2016-09-141314.431320.851312.861314.74
2016-09-131328.321330.461317.741322.99
2016-09-121325.331329.671316.681323.10
2016-09-091345.451349.571340.641343.86
2016-09-081346.331348.291337.361345.95
2016-09-071340.331350.381339.171349.53
2016-09-061344.871353.701343.871352.58
2016-09-051357.011357.411342.681343.85
2016-09-021335.551341.511334.561340.76
2016-09-011330.771338.521327.881337.38
2016-08-311323.891331.001322.681329.54
2016-08-301310.091315.461308.391312.81
2016-08-291309.171316.391307.881313.24
2016-08-261299.321299.321287.901287.90
2016-08-251306.431307.601301.791304.27
2016-08-241305.351310.571302.601306.71
2016-08-231299.721307.611292.851297.56
2016-08-221300.351304.841296.251303.68
2016-08-191296.261300.031288.601295.67
2016-08-181302.291306.371290.741290.79
2016-08-171297.401312.871297.141311.13
2016-08-161318.521319.091298.471298.47
2016-08-151319.071322.991315.921316.63
2016-08-121325.321325.571318.691323.22
2016-08-101311.981318.991308.401314.83
2016-08-091305.271317.871304.791317.49
2016-08-081295.611305.531294.231305.53
2016-08-051285.201289.641278.121279.90
2016-08-041276.691284.661262.861282.99
2016-08-031282.431284.271269.771271.98
2016-08-021308.741312.941300.201300.20
2016-08-011308.301325.241299.071321.83
2016-07-291303.691323.991288.881322.74
2016-07-281313.761316.371303.731307.00
2016-07-271316.531331.291313.721321.67
2016-07-261316.981317.341302.631306.94
2016-07-251330.591339.061324.121325.36
2016-07-221322.101330.901321.271327.51
2016-07-211344.401347.241332.741339.39
2016-07-201325.921331.321319.071330.75
2016-07-191326.061331.391316.381331.39
2016-07-151315.431325.641310.261317.10
2016-07-141301.131312.431299.531311.16
2016-07-131305.841314.911297.281300.26
2016-07-121276.121297.491275.161285.73
2016-07-111231.261263.711231.071255.79
2016-07-081228.971234.141209.881209.88
2016-07-071230.781238.491222.701226.09
2016-07-061237.331238.091218.141234.20
2016-07-051256.871259.071249.561256.64
2016-07-041248.501263.501246.751261.97
2016-07-011254.871260.541248.491254.44
2016-06-301262.421264.401245.821245.82
2016-06-291241.271251.921232.411247.69
2016-06-281208.571233.651198.571224.62
2016-06-271216.701227.161212.241225.76
2016-06-241307.841309.081192.801204.48
2016-06-231285.721300.651282.061298.71
2016-06-221289.871291.421277.961284.61
2016-06-211269.961296.671262.971293.90
2016-06-201269.811283.931268.651279.19
2016-06-171256.851264.111248.661250.83
2016-06-161273.291275.921238.371241.56
2016-06-151267.581284.861263.891277.11
2016-06-141279.461288.241264.651271.93
2016-06-131307.971308.571284.541284.54
2016-06-101335.811335.931321.901330.72
2016-06-091343.961347.321332.191337.41
2016-06-081344.071350.971332.611350.97
2016-06-071336.291342.471330.291340.77
2016-06-061317.331332.511311.961332.43
2016-06-031333.421341.811330.291337.23
2016-06-021351.751351.751329.531331.81
2016-06-011369.961374.371358.051362.07
2016-05-311362.631380.881359.871379.80
2016-05-301359.481366.531353.371366.01
2016-05-271347.681352.391344.171349.93
2016-05-261355.731357.471340.741342.87
2016-05-251345.431348.781341.971342.88
2016-05-241334.111334.191324.491326.50
2016-05-231337.551339.441319.621338.68
2016-05-201331.971345.251329.841343.40
2016-05-191349.301352.571332.091336.56
2016-05-181333.591349.271327.331338.38
2016-05-171330.521335.981324.811335.85
2016-05-161318.151333.821317.141321.65
2016-05-131343.481343.481319.391320.19
2016-05-121321.801338.471316.921337.27
2016-05-111347.951353.031330.981334.30
2016-05-101310.921337.151307.311334.90
2016-05-091308.111313.251302.901306.66
2016-05-061305.401309.301289.011298.32
2016-05-021316.571316.611289.491299.96
2016-04-281396.651404.781339.281340.55
2016-04-271391.681395.581379.681384.30
2016-04-261394.511397.801379.511391.69
2016-04-251412.801412.981398.001401.83
2016-04-221380.921407.991379.461407.50
2016-04-211386.761394.221381.251393.68
2016-04-201375.111380.491363.381365.78
2016-04-191345.021365.901343.651363.03
2016-04-181334.491335.261313.351320.15
2016-04-151353.481368.221353.481361.40

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