TOPIX 日足 時系列データ (2012年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2012-12-28860.36861.57854.14859.80
2012-12-27853.70859.15851.44854.09
2012-12-26842.52847.80841.09847.71
2012-12-25843.89846.10836.05838.01
2012-12-21846.86850.31828.84832.72
2012-12-20837.38845.67834.96838.61
2012-12-19826.47839.34825.85839.34
2012-12-18809.91820.71809.75816.85
2012-12-17811.86812.49806.87807.84
2012-12-14796.33803.13795.54801.04
2012-12-13799.20802.79797.84799.21
2012-12-12792.01792.87789.64791.29
2012-12-11787.02787.86783.45786.07
2012-12-10793.90794.39787.13788.48
2012-12-07789.23791.70788.55790.24
2012-12-06788.54789.80786.17788.74
2012-12-05777.44786.36776.83781.86
2012-12-04779.62783.64778.69781.97
2012-12-03785.48786.35780.72781.73
2012-11-30783.17785.89777.51781.46
2012-11-29776.25780.62776.16779.44
2012-11-28777.37779.87771.39771.39
2012-11-27778.18783.50778.03781.60
2012-11-26784.74787.74779.41779.50
2012-11-22775.45777.09772.69776.43
2012-11-21767.66769.65762.56767.01
2012-11-20767.05767.26760.23762.04
2012-11-19760.82764.83760.78762.16
2012-11-16742.92752.51742.79751.34
2012-11-15725.64737.60724.85737.51
2012-11-14722.12723.67720.91722.41
2012-11-13724.06725.04718.36722.56
2012-11-12726.69728.10722.58722.58
2012-11-09729.04732.37727.38730.74
2012-11-08737.60739.81734.41735.35
2012-11-07749.38749.55741.97745.71
2012-11-06745.49745.52743.07744.88
2012-11-05748.35750.98746.09747.95
2012-11-02750.44752.79749.62752.09
2012-11-01743.02745.08737.80743.32
2012-10-31738.36746.02737.33742.33
2012-10-30741.06744.61733.46733.46
2012-10-29742.25745.46738.25740.30
2012-10-26751.14752.91740.79741.23
2012-10-25743.12751.64742.65751.42
2012-10-24741.06750.41741.06743.27
2012-10-23757.32757.59746.60749.37
2012-10-22744.58755.29744.16753.72
2012-10-19749.01755.13748.86754.39
2012-10-18745.54753.10745.17752.30
2012-10-17738.55742.94737.22739.79
2012-10-16727.85733.11726.99732.40
2012-10-15717.66724.53714.84722.99
2012-10-12717.34721.52716.81718.32
2012-10-11711.05719.16710.32713.95
2012-10-10718.64719.39715.28716.84
2012-10-09733.79736.14727.39727.68
2012-10-05737.03738.82732.89737.13
2012-10-04730.35738.98728.53735.38
2012-10-03730.44732.26725.61727.39
2012-10-02734.57736.40730.65731.19
2012-10-01732.78732.78727.79732.35
2012-09-28748.24748.80734.02737.42
2012-09-27738.34747.35737.91745.59
2012-09-26743.51746.61740.99742.54
2012-09-25750.85757.66749.87757.66
2012-09-24754.37755.92751.07753.68
2012-09-21754.89760.23753.88756.38
2012-09-20760.72764.75752.96753.81
2012-09-19760.43769.54757.10764.80
2012-09-18757.66762.05755.48758.36
2012-09-14751.96759.25750.62756.88
2012-09-13741.25746.06739.07744.23
2012-09-12732.90741.82732.89741.82
2012-09-11731.37732.26727.74732.26
2012-09-10734.49737.73732.19737.34
2012-09-07730.52735.17727.99735.17
2012-09-06719.14719.72715.05719.00
2012-09-05725.01725.03718.09718.09
2012-09-04729.82729.82723.36726.69
2012-09-03731.87738.02727.45728.63
2012-08-31736.71739.65731.64731.64
2012-08-30749.24749.65742.19743.79
2012-08-29746.64750.67745.85750.03
2012-08-28757.54758.09743.62746.30
2012-08-27761.73762.59755.37755.37
2012-08-24756.91758.97755.07757.23
2012-08-23758.75765.72757.52764.59
2012-08-22765.18765.97758.86762.73
2012-08-21764.71767.97764.01765.26
2012-08-20768.92769.79763.33764.66
2012-08-17761.66765.92759.18765.81
2012-08-16750.41759.12750.19759.12
2012-08-15751.04751.33743.15747.32
2012-08-14749.42752.90746.50749.53
2012-08-13745.78748.19744.80746.95
2012-08-10748.39752.05742.95746.79
2012-08-09744.55752.23743.41751.84
2012-08-08750.07753.88742.44745.64
2012-08-07735.67744.31734.85743.70
2012-08-06734.20738.19733.12735.73
2012-08-03724.50724.70720.03723.94
2012-08-02730.47737.07729.89732.98
2012-08-01731.11731.27727.03729.78
2012-07-31729.74738.42728.15736.31
2012-07-30733.49733.98726.65731.74
2012-07-27723.36726.44720.87726.44
2012-07-26709.90715.42705.27714.91
2012-07-25711.96712.25703.31706.46
2012-07-24718.69721.75714.29717.67
2012-07-23726.53729.21720.61720.62
2012-07-20745.91746.19733.03733.82
2012-07-19745.87750.40744.25747.13
2012-07-18746.24747.46739.26740.46
2012-07-17747.61749.62743.04743.38
2012-07-13744.80750.42744.75746.34
2012-07-12757.91758.06746.79747.49
2012-07-11756.33757.32753.70757.29
2012-07-10766.04769.70758.60758.60
2012-07-09764.17767.66763.58763.93
2012-07-06774.49777.52768.33771.83
2012-07-05776.58781.29775.10776.37
2012-07-04780.63781.94777.56778.70
2012-07-03771.66778.55771.66777.11
2012-07-02778.66778.87769.34769.34
2012-06-29755.69773.21754.35770.08
2012-06-28751.55759.45751.55758.81
2012-06-27740.01745.48736.75745.48
2012-06-26739.66744.31734.41738.89
2012-06-25755.19755.55744.88745.22
2012-06-22746.49753.85746.02750.92
2012-06-21750.80756.35750.24753.96
2012-06-20742.35748.47741.84747.34
2012-06-19736.54740.19732.93734.69
2012-06-18738.53743.06738.02738.81
2012-06-15728.99730.26724.69726.57
2012-06-14722.79727.32722.25725.66
2012-06-13725.33728.14722.93726.44
2012-06-12719.73725.63716.97724.37
2012-06-11728.99733.87727.93730.07
2012-06-08729.77729.77714.52717.74
2012-06-07727.54730.75725.41730.75
2012-06-06711.47720.19708.72718.56
2012-06-05699.57708.87698.14708.24
2012-06-04695.67697.20692.18695.51
2012-06-01712.18714.00706.91708.93
2012-05-31713.25719.49711.38719.49
2012-05-30725.26726.42718.22723.62
2012-05-29718.94727.03715.08727.03
2012-05-28723.01723.92718.86721.11
2012-05-25725.87726.06719.19722.11
2012-05-24720.16724.86716.49722.25
2012-05-23732.94732.94720.85721.57
2012-05-22732.36734.93730.75733.33
2012-05-21724.01729.41723.45725.15
2012-05-18734.19734.80722.96725.54
2012-05-17736.96748.53734.58747.16
2012-05-16745.57747.04735.30738.88
2012-05-15749.76751.99741.20747.40
2012-05-14758.98762.80755.54756.68
2012-05-11765.91767.53758.27758.38
2012-05-10763.81770.46762.45765.42
2012-05-09770.77771.05763.66765.83
2012-05-08777.53777.86773.72776.57
2012-05-07777.85778.42770.88772.06
2012-05-02794.59796.05790.26792.87
2012-05-01801.76801.97788.46789.49
2012-04-27809.80819.37800.55804.27
2012-04-26814.65816.48807.97810.10
2012-04-25812.81812.83807.76809.49
2012-04-24802.85806.78801.20803.94
2012-04-23814.41818.88808.18809.54
2012-04-20814.12814.22810.08811.94
2012-04-19814.37817.08812.47814.13
2012-04-18813.55820.42813.51819.27
2012-04-17805.14807.92802.72803.09
2012-04-16806.99809.16803.62803.83
2012-04-13816.40819.14813.28815.48
2012-04-12807.90811.44804.30809.88
2012-04-11802.16808.50800.57805.84
2012-04-10817.28822.05811.67813.43
2012-04-09815.36819.42813.69813.69
2012-04-06826.67829.92823.61825.71
2012-04-05827.07835.05823.77832.57
2012-04-04851.77853.39833.97835.36
2012-04-03854.17854.33849.24851.02
2012-04-02862.07863.23855.49856.05
2012-03-30857.20857.26851.63854.35
2012-03-29860.92862.15855.38857.74
2012-03-28863.02865.32859.42864.43
2012-03-27862.36872.42862.30872.42
2012-03-26854.41856.03851.82851.82
2012-03-23852.77854.97852.31852.53
2012-03-22856.39863.82856.21862.07
2012-03-21864.47865.42858.42858.78
2012-03-19868.38870.35866.99868.35
2012-03-16862.48866.73861.81866.73
2012-03-15862.62866.42858.71863.61
2012-03-14858.64861.46857.11857.11
2012-03-13846.54854.24845.33845.33
2012-03-12854.37854.37845.28845.28
2012-03-09847.26853.35842.07848.71
2012-03-08830.20836.32829.82836.16
2012-03-07815.87823.42815.85822.71
2012-03-06833.14835.58824.79827.35
2012-03-05836.44840.39830.90832.86
2012-03-02839.33841.00833.34837.82
2012-03-01840.23845.91827.56831.54
2012-02-29843.82847.83834.21835.96
2012-02-28828.69839.20825.81838.48
2012-02-27841.45843.74834.80835.25
2012-02-24829.80835.10828.67834.29
2012-02-23825.19831.37820.93829.35
2012-02-22816.99826.11815.43825.40
2012-02-21817.82821.86814.61816.29
2012-02-20821.45823.48817.34819.03
2012-02-17810.69815.45809.64810.45
2012-02-16799.87806.38798.40800.25
2012-02-15791.76806.63791.03802.96
2012-02-14780.25787.70778.65786.80
2012-02-13777.45784.08777.42781.68
2012-02-10785.88786.05778.78779.07
2012-02-09781.34785.62777.67784.49
2012-02-08776.52782.34775.75782.34
2012-02-07768.64773.17768.64772.77
2012-02-06770.01772.36768.54769.85
2012-02-03761.63764.85759.58760.69
2012-02-02762.52766.13762.13762.45
2012-02-01755.10760.87754.84757.96
2012-01-31755.69759.31753.84755.27
2012-01-30758.56760.96756.32757.01
2012-01-27763.95766.38759.97761.13
2012-01-26768.14768.61763.28764.61
2012-01-25761.79769.36759.97767.40
2012-01-24760.25760.61755.76757.40
2012-01-23755.41758.41753.83756.79
2012-01-20750.48757.10750.01755.47
2012-01-19738.68743.78738.68740.68
2012-01-18730.23740.51728.66734.98
2012-01-17727.97731.61727.14731.53
2012-01-16728.54728.54722.85725.24
2012-01-13731.82735.85731.82734.60
2012-01-12732.13732.21725.28727.15
2012-01-11733.45735.89731.36733.47
2012-01-10732.95736.26731.37731.93
2012-01-06735.25735.82725.97729.60
2012-01-05740.70740.70736.09736.28
2012-01-04737.52744.30736.60742.99

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