TOPIX 日足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
2017-08-181595.851600.601592.231597.36
2017-08-171614.621618.411612.481614.82
2017-08-161616.031619.471614.001616.00
2017-08-151611.941622.261609.831616.21
2017-08-141602.181607.331596.401599.06
2017-08-101619.641623.751612.541617.25
2017-08-091630.151632.191610.461617.90
2017-08-081640.561641.751631.611635.32
2017-08-071640.471642.341637.341639.27
2017-08-041628.961633.381626.701631.45
2017-08-031634.031635.261627.721633.82
2017-08-021635.001638.611629.241634.38
2017-08-011619.131628.841618.501628.50
2017-07-311618.991624.861616.491618.61
2017-07-281624.221625.201617.621621.22
2017-07-271620.391636.531619.461626.84
2017-07-261628.201628.461617.391620.88
2017-07-251621.421625.141616.941617.07
2017-07-241619.231624.121613.081621.57
2017-07-211629.351631.641628.061629.99
2017-07-201623.901634.961622.781633.01
2017-07-191616.851623.701614.901621.87
2017-07-181621.211621.541610.791620.48
2017-07-141623.791628.611621.831625.48
2017-07-131625.431626.231615.811619.11
2017-07-121622.621623.781616.591619.34
2017-07-111616.041627.791615.001627.14
2017-07-101617.381619.951611.541615.48
2017-07-071604.221614.571603.891607.06
2017-07-061618.031619.271611.821615.53
2017-07-051608.561618.771602.471618.63
2017-07-041625.181625.871605.401609.70
2017-07-031613.651616.821610.871614.41
2017-06-301611.081612.511604.821611.90
2017-06-291626.371627.541620.701624.07
2017-06-281616.031623.051613.011614.37
2017-06-271618.631620.411615.711619.02
2017-06-261611.291616.071610.461612.21
2017-06-231612.351613.081607.671611.34
2017-06-221612.711616.291610.381610.38
2017-06-211614.731617.351608.841611.56
2017-06-201619.491625.051617.251617.25
2017-06-191597.211607.471596.091606.07
2017-06-161595.511602.911591.621596.04
2017-06-151586.991598.031581.681588.09
2017-06-141599.341601.541591.771591.77
2017-06-131589.081597.081588.721593.51
2017-06-121588.351595.611586.281591.55
2017-06-091589.661598.201585.221591.66
2017-06-081602.531603.081589.511590.41
2017-06-071594.421599.501591.201597.09
2017-06-061606.601608.931594.881596.44
2017-06-051605.391612.911602.391609.97
2017-06-021594.611613.181593.941612.20
2017-06-011570.471587.611570.241586.14
2017-05-311568.221571.401565.251568.37
2017-05-301569.801573.441562.781572.67
2017-05-291569.931575.051566.411570.21
2017-05-261577.241577.571569.291569.42
2017-05-251573.941582.661572.601578.42
2017-05-241577.651578.221570.911575.11
2017-05-231566.401570.441563.371565.22
2017-05-221566.641568.841562.051567.65
2017-05-191557.721562.081549.911559.73
2017-05-181554.251558.911547.991555.01
2017-05-171575.771577.651572.371575.82
2017-05-161587.791590.701580.461584.23
2017-05-151572.111580.001571.691580.00
2017-05-121585.161585.161574.311580.71
2017-05-111587.611588.841581.901586.86
2017-05-101584.381587.821582.091585.19
2017-05-091585.771586.831580.121581.77
2017-05-081569.151587.231568.831585.86
2017-05-021542.571552.831542.551550.30
2017-05-011531.451540.031530.311539.77
2017-04-281536.381538.891528.711531.80
2017-04-271531.911538.701531.401536.67
2017-04-261529.961537.411527.271537.41
2017-04-251502.431521.621502.431519.21
2017-04-241507.801508.481500.881503.19
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

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