TOPIX 日足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
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
2016-04-141352.031371.351349.961371.35
2016-04-131316.031334.901314.171332.44
2016-04-121278.261302.621277.251299.35
2016-04-111281.641282.671263.251279.79
2016-04-081255.071303.131250.771287.69
2016-04-071267.331281.371261.361272.64
2016-04-061266.191274.561256.311267.75
2016-04-051295.211298.041266.771268.37
2016-04-041296.781313.961292.591302.71
2016-04-011343.241343.241298.481301.40
2016-03-311363.121367.881346.831347.20
2016-03-301373.181374.841356.091356.29
2016-03-291367.861380.411367.861377.60
2016-03-281375.161381.851364.801381.85
2016-03-251357.371368.221352.781366.05
2016-03-241360.071365.041348.881354.61
2016-03-231371.291378.251361.861364.20
2016-03-221359.991374.971354.571369.93
2016-03-181354.551359.831335.341345.05
2016-03-171369.381380.981348.601358.97
2016-03-161361.831373.311360.051360.50
2016-03-151377.541383.431365.871372.08
2016-03-141375.611384.351371.961379.95
2016-03-111334.711364.501331.631359.32
2016-03-101344.951355.091337.031352.17
2016-03-091334.891338.151322.141332.33
2016-03-081357.781361.541330.581347.72
2016-03-071373.781373.851360.861361.90
2016-03-041366.731376.251360.891375.35
2016-03-031348.321370.001348.011369.05
2016-03-021325.531354.671325.061349.61
2016-03-011295.161304.701284.501300.83
2016-02-291325.631333.111297.851297.85
2016-02-261320.141330.231310.641311.27
2016-02-251289.641313.121289.521307.54
2016-02-241274.371292.361266.691284.53
2016-02-231309.011316.051289.221291.17
2016-02-221281.741304.941278.611300.00
2016-02-191298.831299.631281.281291.82
2016-02-181307.061322.281305.121311.20
2016-02-171294.341311.151265.481282.40
2016-02-161281.481321.211276.721297.01
2016-02-151220.141303.401219.781292.23
2016-02-121240.921242.591193.851196.28
2016-02-101305.871309.221246.571264.96
2016-02-091352.891352.941299.531304.33
2016-02-081351.691388.731345.911380.41
2016-02-051368.611373.781352.921368.97
2016-02-041392.431403.861382.221388.81
2016-02-031428.281429.321396.651406.27
2016-02-021449.011461.881445.581452.04
2016-02-011448.041463.791445.811462.67
2016-01-291400.731435.311370.151432.07
2016-01-281392.931406.261385.861392.10
2016-01-271383.411403.461382.891400.70
2016-01-261372.571373.111357.541360.23
2016-01-251393.871398.741376.671392.63
2016-01-221327.931375.951327.841374.19
2016-01-211339.721359.741301.491301.49
2016-01-201386.161386.541337.261338.97
2016-01-191382.451395.181374.911390.41
2016-01-181376.241393.441363.911387.93
2016-01-151427.651433.631394.661402.45
2016-01-141415.051416.261382.371406.55
2016-01-131422.171443.011420.211442.09
2016-01-121429.521436.081401.951401.95
2016-01-081442.851472.641441.051447.32
2016-01-071483.901489.631456.611457.94
2016-01-061508.781514.481478.781488.84
2016-01-051504.691516.551498.211504.71
2016-01-041532.531544.731506.271509.67
2015-12-301550.281554.451546.321547.30
2015-12-291527.591545.121521.081543.39
2015-12-281521.601532.761518.791529.22
2015-12-251523.871525.961513.441516.19
2015-12-241546.561547.131522.941523.62
2015-12-221533.321538.051526.211533.60
2015-12-211526.421537.341512.001531.28
2015-12-181562.771596.361537.101537.10
2015-12-171565.951576.911562.451564.71
2015-12-161525.751542.991525.291540.72
2015-12-151527.591530.371502.551502.55
2015-12-141521.511529.331504.721527.88
2015-12-111533.791553.671533.791549.51
2015-12-101539.961547.101537.971540.35
2015-12-091560.861569.401553.591555.58
2015-12-081587.031590.321567.641568.73
2015-12-071588.761594.561584.511585.21
2015-12-041576.631579.951569.061574.02
2015-12-031600.361605.381596.311602.94
2015-12-021600.881607.271600.271602.26
2015-12-011585.521601.951584.001601.95
2015-11-301593.001593.911578.911580.25
2015-11-271604.701605.211591.431594.45
2015-11-261600.341607.691599.891602.32

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