TOPIX 日足 時系列データ (2011年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2011-12-30724.39728.62723.08728.61
2011-12-29719.24722.98716.82722.12
2011-12-28723.34725.06721.04721.45
2011-12-27723.75725.38723.02724.25
2011-12-26730.21730.21725.82726.44
2011-12-22724.19725.33721.77723.12
2011-12-21727.00727.60723.88725.68
2011-12-20718.13720.59717.79718.49
2011-12-19720.38720.65712.27716.38
2011-12-16726.99727.85722.75723.56
2011-12-15732.17733.06724.97725.02
2011-12-14738.45739.46734.90736.98
2011-12-13737.47743.74736.05740.71
2011-12-12747.73749.29745.65746.69
2011-12-09735.99741.82735.99738.12
2011-12-08745.62748.39742.32745.11
2011-12-07741.36750.61739.97749.63
2011-12-06745.55747.77738.01738.01
2011-12-05748.99749.39745.32748.61
2011-12-02741.83744.46739.52744.14
2011-12-01740.70746.44738.76740.01
2011-11-30724.87728.60721.10728.46
2011-11-29721.94729.83719.84729.68
2011-11-28714.09719.61713.98715.70
2011-11-25704.08711.36703.88706.60
2011-11-24708.05712.00704.77706.08
2011-11-22710.31719.50709.86717.79
2011-11-21716.87719.19716.28717.08
2011-11-18719.57721.47717.61719.98
2011-11-17720.63728.63717.78727.71
2011-11-16730.57731.61723.58724.11
2011-11-15731.82735.04729.97730.91
2011-11-14738.04739.91733.93735.85
2011-11-11731.54733.19726.24729.13
2011-11-10735.64735.64727.72730.30
2011-11-09744.06749.87740.90749.40
2011-11-08747.57749.93736.89738.03
2011-11-07749.96750.45747.06750.45
2011-11-04747.69752.85745.38752.02
2011-11-02745.07745.21737.21738.58
2011-11-01757.77761.04753.39754.50
2011-10-31768.55779.08764.06764.06
2011-10-28774.11777.39769.94771.43
2011-10-27748.11763.04744.28762.79
2011-10-26741.78751.21736.50746.48
2011-10-25757.60757.85747.04747.70
2011-10-24749.25755.55749.14755.44
2011-10-21744.77746.59741.87744.21
2011-10-20749.73749.88742.72746.02
2011-10-19756.34757.88749.62751.49
2011-10-18752.62754.94749.64751.24
2011-10-17759.36763.85757.93761.88
2011-10-14752.81753.87748.71748.81
2011-10-13761.08762.02758.00758.83
2011-10-12750.71754.92747.25753.44
2011-10-11752.38757.93751.83755.00
2011-10-07742.98748.64740.95741.55
2011-10-06732.60740.28732.25736.86
2011-10-05739.36739.81724.77726.25
2011-10-04737.20737.61729.80736.18
2011-10-03748.80749.67735.94747.11
2011-09-30764.06765.89755.56761.17
2011-09-29747.78762.30747.26762.30
2011-09-28746.96755.60746.59754.07
2011-09-27738.64748.55737.55748.55
2011-09-26744.06744.28727.33728.85
2011-09-22749.56749.77740.85744.54
2011-09-21755.50758.93754.39757.13
2011-09-20760.62760.74753.37755.04
2011-09-16760.41768.42759.56768.13
2011-09-15750.53754.92749.46751.76
2011-09-14749.81753.56740.58741.69
2011-09-13745.40751.75741.90749.82
2011-09-12742.61743.09738.80741.26
2011-09-09754.60760.52754.60755.70
2011-09-08761.76763.08754.12757.41
2011-09-07750.87755.29748.43753.63
2011-09-06750.31750.34740.39741.20
2011-09-05760.77762.15753.46755.82
2011-09-02772.42774.26766.38769.78
2011-09-01776.04780.99774.52778.28
2011-08-31767.14771.18764.48770.60
2011-08-30768.00773.31766.37767.30
2011-08-29757.21765.64751.53758.83
2011-08-26750.82756.35749.99756.07
2011-08-25749.93759.34749.21751.82
2011-08-24756.95759.40740.51742.24
2011-08-23747.97751.85742.76750.39
2011-08-22748.51752.86742.13742.84
2011-08-19753.27756.08749.45751.69
2011-08-18775.57775.66765.91767.31
2011-08-17775.38778.02771.12776.65
2011-08-16781.36783.95776.36779.06
2011-08-15778.07779.72772.68777.12
2011-08-12778.78779.67765.38768.19
2011-08-11762.70770.88759.78770.88
2011-08-10783.91785.29775.27776.73
2011-08-09766.94770.39744.46770.39
2011-08-08789.59791.94779.87782.86
2011-08-05809.46809.72794.16800.96
2011-08-04829.07835.53824.10826.36
2011-08-03831.48831.76825.18826.75
2011-08-02845.77846.66841.98843.96
2011-08-01847.12858.53847.02851.70
2011-07-29846.65848.46841.37841.37
2011-07-28850.14851.88844.92848.37
2011-07-27861.69861.69854.82859.11
2011-07-26863.67869.84861.95866.20
2011-07-25866.12866.71861.12861.91
2011-07-22866.95870.71864.83868.81
2011-07-21862.07862.31858.13860.11
2011-07-20862.39864.91858.89860.66
2011-07-19854.81857.45852.89853.75
2011-07-15856.06860.76855.85859.36
2011-07-14858.01862.06853.98856.88
2011-07-13853.48862.76853.37860.53
2011-07-12859.14861.72855.33857.19
2011-07-11869.49873.01868.52870.16
2011-07-08878.39879.48873.96874.34
2011-07-07869.98873.05867.87870.48
2011-07-06865.65873.51863.53873.51
2011-07-05864.12867.46863.78865.18
2011-07-04863.50866.53862.00864.11
2011-07-01854.83856.79852.20853.86
2011-06-30849.14850.32844.31849.22
2011-06-29839.82844.11837.99844.11
2011-06-28832.51835.51828.79830.34
2011-06-27831.21831.32824.64825.64
2011-06-24827.25834.37826.90833.20
2011-06-23823.73830.85822.78825.51
2011-06-22819.51831.30819.51828.99
2011-06-21811.37815.73808.38815.73
2011-06-20807.88812.20805.94806.83
2011-06-17814.71814.83801.78805.34
2011-06-16817.14819.76812.41812.41
2011-06-15826.74827.35820.90824.65
2011-06-14812.13823.83811.49822.86
2011-06-13808.95813.06806.99812.26
2011-06-10818.64823.79815.50817.38
2011-06-09811.00813.34807.14812.95
2011-06-08812.93815.31810.12814.45
2011-06-07807.07814.60805.23813.76
2011-06-06814.57817.03805.84807.99
2011-06-03825.11828.28816.34816.57
2011-06-02826.94827.22823.24825.76
2011-06-01839.41839.59834.50839.41
2011-05-31823.02838.48822.70838.48
2011-05-30823.05826.56818.96823.68
2011-05-27824.70830.22821.62824.90
2011-05-26822.72827.90822.27827.08
2011-05-25821.98823.53816.98817.74
2011-05-24812.88820.27812.52819.16
2011-05-23824.05824.08816.43817.68
2011-05-20830.40834.05827.77827.77
2011-05-19841.70843.23830.36831.89
2011-05-18831.40839.98830.30837.96
2011-05-17827.09830.42823.99828.85
2011-05-16833.98834.90829.28829.55
2011-05-13851.36851.62833.19839.94
2011-05-12852.08857.64849.34849.34
2011-05-11863.01864.19856.38857.62
2011-05-10854.47859.40851.09856.46
2011-05-09859.83860.43851.27853.21
2011-05-06855.16857.83851.17856.50
2011-05-02861.60866.65860.49865.55
2011-04-28844.45851.85842.12851.85
2011-04-27838.42844.36836.85839.87
2011-04-26837.94838.15831.80833.64
2011-04-25842.88847.84839.52840.68
2011-04-22836.92845.13834.87842.18
2011-04-21842.35844.28837.53841.72
2011-04-20833.72839.13832.13837.17
2011-04-19828.11831.23824.61827.56
2011-04-18841.98843.32836.34836.34
2011-04-15845.52846.77840.80841.29
2011-04-14841.02848.90838.58846.72
2011-04-13835.40845.90835.27844.59
2011-04-12842.47843.52835.11838.51
2011-04-11850.75856.01849.04852.34
2011-04-08837.64855.87833.06853.13
2011-04-07845.00850.02840.26841.10
2011-04-06850.00850.00837.14839.61
2011-04-05859.91860.17841.76847.16
2011-04-04867.33868.72859.52859.75
2011-04-01870.96874.35862.62862.62
2011-03-31871.02871.08861.76869.38
2011-03-30852.04866.09849.73866.09
2011-03-29846.22854.17839.04850.21
2011-03-28858.77858.93850.72857.85
2011-03-25865.10865.16851.05857.38
2011-03-24860.78863.80853.43853.95
2011-03-23868.62868.91854.91861.10
2011-03-22848.12869.95847.17868.13
2011-03-18821.27833.86820.74830.39
2011-03-17800.80821.47782.19810.80
2011-03-16779.89818.94779.89817.63
2011-03-15831.52831.60725.90766.73
2011-03-14896.68896.79843.86846.96
2011-03-11920.79925.41915.12915.51
2011-03-10941.31941.31928.40930.84
2011-03-09946.58951.39942.75944.29
2011-03-08941.30945.50938.60939.16
2011-03-07950.22950.37938.91941.63
2011-03-04960.92962.66952.90955.59
2011-03-03945.18949.43944.84948.69
2011-03-02952.05953.47942.87942.87
2011-03-01956.34964.18956.19963.70
2011-02-28941.51952.56935.63951.27
2011-02-25935.21942.06934.10941.93
2011-02-24942.11942.97932.35934.22
2011-02-23947.41957.25946.88946.88
2011-02-22966.87968.04955.48956.70
2011-02-21972.56974.64969.27974.63
2011-02-18973.65975.69970.96973.60
2011-02-17974.33976.28971.42974.14
2011-02-16963.31971.70963.27967.30
2011-02-15960.69964.31959.05962.57
2011-02-14954.24959.30953.92959.19
2011-02-10940.91948.28940.49946.63
2011-02-09948.56951.28942.29944.02
2011-02-08944.76945.45942.26944.00
2011-02-07943.14943.62938.57940.43
2011-02-04935.12940.80934.92935.36
2011-02-03928.42929.28925.35927.57
2011-02-02921.90931.62921.47929.64
2011-02-01914.34916.41910.82913.52
2011-01-31908.30912.36904.25910.08
2011-01-28928.21929.48916.95919.69
2011-01-27925.60930.50923.36929.66
2011-01-26926.27927.15922.64922.64
2011-01-25920.96931.49919.04929.28
2011-01-24914.79917.54909.78917.18
2011-01-21929.01929.08909.14910.85
2011-01-20932.15933.47926.32927.19
2011-01-19935.72938.03932.92936.87
2011-01-18926.59934.92925.37931.58
2011-01-17936.61936.61927.09928.73
2011-01-14933.93937.66930.31930.31
2011-01-13938.00939.70934.44937.74
2011-01-12932.51935.64928.78929.64
2011-01-11923.71928.70923.03926.94
2011-01-07924.69928.27923.72926.42
2011-01-06919.81924.67919.41924.51
2011-01-05912.24914.29909.23911.69
2011-01-04909.44913.28906.86911.80

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