TOPIX 日足 時系列データ (2010年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2010-12-30905.71906.42897.74898.80
2010-12-29902.55908.01901.49908.01
2010-12-28904.31905.42902.67902.83
2010-12-27901.47906.50901.47904.68
2010-12-24901.99903.96900.15901.66
2010-12-22905.43909.67903.57905.78
2010-12-21900.91908.13900.68906.21
2010-12-20903.79904.95895.28898.55
2010-12-17903.78906.24901.94903.14
2010-12-16901.41907.80900.54903.84
2010-12-15904.78904.99899.85902.42
2010-12-14896.40901.89896.27901.89
2010-12-13887.54897.40886.38897.40
2010-12-10896.37896.37886.77888.22
2010-12-09890.08891.90887.60891.60
2010-12-08881.88887.39881.48887.39
2010-12-07880.29880.47875.77879.10
2010-12-06879.49881.79878.58881.41
2010-12-03883.08884.63877.37879.22
2010-12-02878.61880.72876.53877.21
2010-12-01860.70866.07858.87866.07
2010-11-30872.21874.76860.94860.94
2010-11-29868.69876.43868.69874.59
2010-11-26870.10874.25866.76866.81
2010-11-25873.34874.27867.56869.81
2010-11-24862.23869.96858.81866.57
2010-11-22877.04878.64873.51875.48
2010-11-19876.80877.06869.13869.52
2010-11-18851.81868.81850.65868.81
2010-11-17840.22850.88840.17850.30
2010-11-16856.21857.44845.51847.77
2010-11-15851.62852.26847.42851.56
2010-11-12851.99856.89846.98846.98
2010-11-11856.14858.52853.43856.37
2010-11-10843.89854.15843.53852.98
2010-11-09838.18843.48836.79839.95
2010-11-08840.67842.14837.08841.74
2010-11-05827.46839.56827.16834.98
2010-11-04812.97820.76812.48816.33
2010-11-02802.36803.81799.64803.12
2010-11-01806.55811.18801.56803.30
2010-10-29812.98815.09803.54810.91
2010-10-28816.44819.30813.35814.33
2010-10-27821.80822.79812.72817.76
2010-10-26819.30824.06817.81817.94
2010-10-25824.31826.44820.14821.23
2010-10-22821.57827.69820.39824.88
2010-10-21824.11826.33815.77820.40
2010-10-20824.04824.83815.67823.69
2010-10-19830.65837.74830.27833.73
2010-10-18827.21835.13826.75830.52
2010-10-15834.36834.52824.31826.38
2010-10-14830.43840.11829.13836.95
2010-10-13829.74832.86821.83822.65
2010-10-12844.69844.85823.32824.60
2010-10-08844.46847.23839.44839.44
2010-10-07843.11850.13842.79846.06
2010-10-06838.72844.67835.37844.50
2010-10-05820.23834.30817.07832.64
2010-10-04830.35834.42821.20822.74
2010-10-01833.46833.59823.90829.97
2010-09-30846.96847.92828.89829.51
2010-09-29844.06849.58841.69846.97
2010-09-28843.04845.71840.69842.65
2010-09-27844.88849.30841.87849.30
2010-09-24837.79849.03835.36838.41
2010-09-22847.60851.51845.38846.52
2010-09-21858.32858.77848.97849.94
2010-09-17850.03853.82848.30852.09
2010-09-16856.80856.85842.59844.71
2010-09-15832.27854.11828.89848.64
2010-09-14838.07839.58833.02834.87
2010-09-13840.20843.28837.14837.65
2010-09-10830.42839.75830.04833.72
2010-09-09827.95828.89823.77826.84
2010-09-08824.81825.14817.21820.99
2010-09-07833.77841.17832.82834.92
2010-09-06829.48838.71827.78838.71
2010-09-03822.32825.71818.95823.70
2010-09-02822.26822.98812.03819.42
2010-09-01804.25811.40800.69811.40
2010-08-31818.30818.61803.78804.67
2010-08-30830.38840.68827.11829.21
2010-08-27804.44821.45804.34819.62
2010-08-26811.08811.79805.18811.79
2010-08-25809.54814.31804.38807.31
2010-08-24817.23821.40814.38817.73
2010-08-23826.67828.48822.45824.79
2010-08-20833.89838.20828.60829.59
2010-08-19835.41843.98835.41843.98
2010-08-18834.25838.20826.99835.23
2010-08-17820.89828.17820.47826.78
2010-08-16823.05828.70820.34828.63
2010-08-13826.95832.86822.92831.24
2010-08-12820.69827.78816.78827.78
2010-08-11845.54846.34833.75834.45
2010-08-10860.68862.27851.22854.68
2010-08-09853.33857.62853.09857.62
2010-08-06851.83861.40851.23861.17
2010-08-05856.44859.98851.31857.09
2010-08-04854.43854.71844.38845.93
2010-08-03861.82864.25855.57859.18
2010-08-02851.45858.96848.82850.69
2010-07-30858.86858.86846.71849.50
2010-07-29859.39864.04859.05861.27
2010-07-28855.88866.26855.88865.51
2010-07-27846.20850.12844.37846.12
2010-07-26848.79852.05845.80845.88
2010-07-23837.26844.37836.08841.29
2010-07-22824.06827.43822.02825.48
2010-07-21838.64838.79827.31829.35
2010-07-20829.84837.69828.73832.26
2010-07-16850.61853.21838.78840.58
2010-07-15863.75863.76856.60856.60
2010-07-14867.60874.25866.18870.73
2010-07-13861.23863.78852.10854.39
2010-07-12859.21866.13857.15857.70
2010-07-09864.14864.30856.99861.21
2010-07-08856.09862.73855.76861.02
2010-07-07845.69846.35837.13841.51
2010-07-06829.81847.24825.26847.24
2010-07-05833.71839.30832.85836.89
2010-07-02831.30833.72825.90830.98
2010-07-01834.72834.89825.06828.39
2010-06-30839.03842.19835.91841.42
2010-06-29862.55865.54850.29852.19
2010-06-28867.27867.44859.30860.80
2010-06-25870.11871.63864.40867.30
2010-06-24878.91886.40878.54879.77
2010-06-23883.91884.13880.33880.84
2010-06-22895.27900.39893.78894.56
2010-06-21891.86904.03891.86902.49
2010-06-18887.83887.83882.34884.64
2010-06-17889.04891.62885.61887.48
2010-06-16890.53894.83889.64892.38
2010-06-15876.52881.98874.91878.83
2010-06-14875.29878.56875.29878.56
2010-06-11869.60872.49865.36866.44
2010-06-10853.33857.26848.87856.79
2010-06-09854.26855.11846.47850.37
2010-06-08854.33862.87853.21858.33
2010-06-07874.36874.46858.90859.21
2010-06-04891.35895.09887.42890.16
2010-06-03881.66891.26881.63890.64
2010-06-02871.60882.65867.20870.05
2010-06-01879.43881.55874.89880.04
2010-05-31876.60886.43876.28880.46
2010-05-28883.51884.98874.41878.52
2010-05-27851.70870.26850.88869.89
2010-05-26864.18867.58854.79859.00
2010-05-25872.12872.76857.00859.82
2010-05-24878.42881.73873.28880.01
2010-05-21880.90881.44872.48879.69
2010-05-20904.59908.36896.01898.15
2010-05-19902.69910.64898.70910.64
2010-05-18924.23924.64910.99913.91
2010-05-17926.55928.92915.23920.43
2010-05-14936.79942.89930.97936.45
2010-05-13943.48949.21941.93947.90
2010-05-12936.56940.23929.39932.83
2010-05-11954.04954.34930.57932.10
2010-05-10930.54945.20927.98944.64
2010-05-07937.51937.60921.36931.74
2010-05-06970.44970.46955.84956.72
2010-04-30988.94991.22984.72987.04
2010-04-28980.93981.14973.57977.64
2010-04-27992.82997.63990.93997.63
2010-04-26987.35996.82987.06996.71
2010-04-23976.33979.53973.74978.20
2010-04-22981.02981.02970.69978.17
2010-04-21982.98987.61982.00987.07
2010-04-20975.92980.33971.41972.11
2010-04-19974.43975.87968.79970.84
2010-04-16996.55996.55987.35988.84
2010-04-15999.541001.77996.97998.90
2010-04-14991.49995.26987.40991.10
2010-04-13993.26993.56982.59988.44
2010-04-12996.341001.53994.78994.78
2010-04-09985.62989.42983.73989.42
2010-04-08987.60992.32985.80985.99
2010-04-07991.82998.97991.56995.54
2010-04-06997.11997.37986.05990.79
2010-04-05996.05996.97992.41995.68
2010-04-02991.06991.06985.37989.39
2010-04-01983.99986.51978.28985.26
2010-03-31981.76984.06977.39978.81
2010-03-30971.28980.33970.15979.58
2010-03-29958.19966.14957.86966.13
2010-03-26957.39966.72957.30966.72
2010-03-25955.76957.26950.98952.13
2010-03-24952.53956.02948.42951.97
2010-03-23948.10951.05947.13947.37
2010-03-19944.15949.01943.57948.93
2010-03-18947.83948.78940.15940.79
2010-03-17943.75949.00940.84947.43
2010-03-16936.68942.33936.68938.10
2010-03-15940.81942.42935.20938.91
2010-03-12935.95937.50930.94936.38
2010-03-11928.00931.16925.08930.38
2010-03-10924.10926.27921.94922.44
2010-03-09925.69927.79923.60924.38
2010-03-08923.56927.31921.74927.31
2010-03-05905.11913.18905.11910.81
2010-03-04905.29906.18896.68897.64
2010-03-03900.62907.11900.00905.65
2010-03-02900.50903.41896.46902.71
2010-03-01895.23902.50893.81898.93
2010-02-26890.90897.13890.23894.10
2010-02-25899.59900.84889.26891.41
2010-02-24895.70897.62890.86895.69
2010-02-23906.62908.42900.91907.37
2010-02-22902.76914.76902.76909.75
2010-02-19904.85906.23889.08889.08
2010-02-18907.14907.36902.35904.73
2010-02-17895.87904.90895.21904.63
2010-02-16885.23887.77884.03885.17
2010-02-15892.72893.85882.98883.47
2010-02-12891.80892.87887.47892.16
2010-02-10887.98890.15883.50883.50
2010-02-09877.89883.58876.77881.57
2010-02-08887.90891.97882.21883.01
2010-02-05896.29896.92888.73891.78
2010-02-04918.02918.55903.34911.09
2010-02-03918.20921.90915.02915.68
2010-02-02905.78913.68903.73912.82
2010-02-01900.38900.38891.93898.61
2010-01-29908.73910.54901.12901.12
2010-01-28911.13920.64909.59914.32
2010-01-27917.80919.66907.67907.67
2010-01-26934.01937.87916.40916.40
2010-01-25930.64938.73928.87934.59
2010-01-22942.92942.95932.41940.94
2010-01-21940.92958.88937.43956.03
2010-01-20956.41956.47942.99944.72
2010-01-19957.69957.69947.29949.76
2010-01-18957.72960.81953.98957.55
2010-01-15962.24966.40959.04966.40
2010-01-14948.63959.01948.63959.01
2010-01-13947.66955.91943.88944.02
2010-01-12940.61955.40940.61954.13
2010-01-08937.53941.81933.37941.29
2010-01-07933.84937.02929.77931.85
2010-01-06925.06932.41921.12931.13
2010-01-05926.07930.51918.14919.57
2010-01-04912.48919.17912.48915.75

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。 

Twitter