TOPIX 日足 時系列データ (2013年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2013-12-301298.871302.871295.461302.29
2013-12-271284.901290.351275.851290.07
2013-12-261263.321281.001263.011279.34
2013-12-251253.501258.181251.861258.18
2013-12-241265.141267.311254.481257.55
2013-12-201258.941261.671255.901261.64
2013-12-191263.841268.391259.431263.07
2013-12-181230.191250.491230.191250.49
2013-12-171232.071234.531228.201232.31
2013-12-161237.171237.801222.201222.95
2013-12-131239.651249.651231.541238.88
2013-12-121241.991243.821236.511242.23
2013-12-111251.041253.701242.221250.45
2013-12-101255.551257.671252.191256.33
2013-12-091251.881255.841250.231255.32
2013-12-061227.201237.491225.961235.83
2013-12-051238.691245.171227.991229.65
2013-12-041249.411253.451239.091240.99
2013-12-031263.991266.661258.381262.54
2013-12-021260.971264.161255.021258.94
2013-11-291257.271260.691248.581258.66
2013-11-281258.011261.041254.501261.04
2013-11-271247.211253.341245.861247.08
2013-11-261252.491257.251250.591253.02
2013-11-251256.251259.611252.891259.61
2013-11-221256.511258.211242.461248.57
2013-11-211237.431247.091236.881246.31
2013-11-201239.611241.931230.951233.43
2013-11-191237.391240.201232.651236.86
2013-11-181246.491247.821237.721241.67
2013-11-151229.201241.381228.521239.04
2013-11-141210.631224.001208.891218.55
2013-11-131204.091209.931199.671204.19
2013-11-121185.871205.411185.731205.41
2013-11-111190.361191.911180.941185.65
2013-11-081171.381178.711171.201176.42
2013-11-071193.411193.481183.981184.73
2013-11-061179.891198.071178.811192.16
2013-11-051192.041192.301176.451182.58
2013-11-011199.681200.251177.811183.03
2013-10-311204.651207.491193.921194.26
2013-10-301202.811207.601200.681204.50
2013-10-291190.351198.901188.161193.50
2013-10-281190.201198.691185.131198.36
2013-10-251201.441201.441178.281178.28
2013-10-241191.141204.421186.421203.35
2013-10-231219.321222.561195.901195.98
2013-10-221213.181215.871210.811214.44
2013-10-211210.261215.901207.361212.36
2013-10-181207.241209.381201.211205.52
2013-10-171209.651212.621199.011206.25
2013-10-161196.921200.351193.171196.78
2013-10-151204.851205.211195.461197.47
2013-10-111193.611201.561191.931197.17
2013-10-101170.181177.951167.551177.95
2013-10-091142.111166.901138.751166.90
2013-10-081142.371152.891139.331150.13
2013-10-071164.521166.461147.221147.58
2013-10-041164.111171.831156.341163.82
2013-10-031174.591180.261171.451173.99
2013-10-021193.991199.881171.061175.16
2013-10-011198.181204.321193.311193.44
2013-09-301200.151205.161192.281194.10
2013-09-271220.771223.121214.691217.52
2013-09-261200.921220.491191.631220.49
2013-09-251212.911214.661207.671211.15
2013-09-241208.671217.901206.471214.87
2013-09-201219.371221.801215.291218.98
2013-09-191205.671215.481199.631215.48
2013-09-181188.951201.081186.051193.07
2013-09-171190.551192.351181.561181.64
2013-09-131179.261190.271174.511185.28
2013-09-121187.351188.691178.871184.36
2013-09-111199.031199.301186.471189.25
2013-09-101181.311192.161180.741190.22
2013-09-091169.801178.801166.971173.00
2013-09-061160.961162.411143.241147.82
2013-09-051162.831163.211151.381157.84
2013-09-041140.401156.641139.641156.30
2013-09-031133.161149.181133.121149.18
2013-09-021109.411120.561107.901117.78
2013-08-301124.261128.261104.771106.05
2013-08-291114.801117.701111.511116.51
2013-08-281114.301118.821103.941114.03
2013-08-271133.181143.351131.991134.02
2013-08-261145.911147.941136.131140.00
2013-08-231135.631150.021135.111141.63
2013-08-221115.261126.951112.261119.56
2013-08-211125.331128.831111.521121.74
2013-08-201140.281149.351125.271125.27
2013-08-191142.421149.131138.091149.13
2013-08-161136.641149.011135.741142.65
2013-08-151157.301165.661149.051151.82
2013-08-141164.751171.341152.201171.34
2013-08-131146.551157.271145.361157.15
2013-08-121132.071143.361129.501134.62
2013-08-091146.631151.521136.351140.91
2013-08-081148.971166.361136.391139.59
2013-08-071175.251175.961155.261155.26
2013-08-061181.531193.661169.391193.66
2013-08-051186.911189.871181.041184.74
2013-08-021177.741196.171174.881196.17
2013-08-011134.841163.391134.491163.39
2013-07-311141.451148.611131.701131.70
2013-07-301127.011153.351127.011148.53
2013-07-291148.691150.261128.091128.45
2013-07-261185.971187.311164.811167.06
2013-07-251221.111221.791200.531202.32
2013-07-241218.771221.571213.651219.92
2013-07-231210.281224.911208.861222.72
2013-07-221222.751223.191206.941216.53
2013-07-191230.171232.021198.581211.98
2013-07-181216.491223.361214.871222.01
2013-07-171203.101213.411203.101213.24
2013-07-161209.681212.711206.351210.54
2013-07-121195.221206.141194.731201.99
2013-07-111184.461197.331181.431194.77
2013-07-101198.211203.521185.901195.20
2013-07-091188.161197.391182.491196.89
2013-07-081201.341202.441172.581172.58
2013-07-051181.181188.581178.411188.58
2013-07-041167.291174.801166.321170.71
2013-07-031174.751176.441166.481173.81
2013-07-021162.521171.841156.451171.84
2013-07-011143.961151.081131.261150.70
2013-06-281112.791139.761111.551133.84
2013-06-271080.171098.831071.191098.83
2013-06-261092.141094.021068.591069.28
2013-06-251088.351097.191065.271078.66
2013-06-241112.311113.011086.811089.64
2013-06-211071.771103.691059.811099.40
2013-06-201097.451103.621088.421091.81
2013-06-191104.361112.051095.341106.57
2013-06-181088.171095.241079.541086.40
2013-06-171051.261085.061049.671084.72
2013-06-141063.531077.951055.501056.45
2013-06-131077.751078.991040.311044.17
2013-06-121083.981102.781073.061096.54
2013-06-111113.581119.821096.091101.15
2013-06-101078.081111.971077.841111.97
2013-06-071054.111077.681033.021056.95
2013-06-061076.301098.991069.021070.77
2013-06-051123.251139.221089.841090.03
2013-06-041088.871129.891076.501125.47
2013-06-031122.101122.531095.221096.95
2013-05-311150.481156.671133.041135.78
2013-05-301160.561166.291129.071134.42
2013-05-291188.311195.711171.441178.87
2013-05-281140.981174.661140.411168.27
2013-05-271176.921176.921154.071154.07
2013-05-241205.601227.461149.421194.08
2013-05-231279.491289.771188.341188.34
2013-05-221277.031284.951276.031276.03
2013-05-211266.791274.051265.261270.39
2013-05-201266.401273.871263.651269.51
2013-05-171237.971256.241236.431253.24
2013-05-161257.071259.151231.051245.23
2013-05-151246.001259.631245.821252.85
2013-05-141236.261238.231229.441230.80
2013-05-131222.231236.331222.101232.20
2013-05-101201.421212.331199.831210.60
2013-05-091199.891202.411181.831181.83
2013-05-081191.171203.741190.461194.34
2013-05-071174.021189.601174.021188.57
2013-05-021152.691157.471147.521153.28
2013-05-011164.311164.311155.181158.37
2013-04-301164.301169.641161.171165.13
2013-04-261176.321176.361160.311161.19
2013-04-251167.831175.131163.391172.78
2013-04-241156.031164.351151.941164.35
2013-04-231144.781148.861140.831143.78
2013-04-221144.421154.161143.921145.60
2013-04-191126.671129.501114.241126.67
2013-04-181128.401138.241122.641122.97
2013-04-171129.881137.531128.341136.01
2013-04-161112.871127.031106.181119.20
2013-04-151138.081145.481129.911133.99
2013-04-121147.381150.061138.851148.57
2013-04-111133.721147.291133.221147.29
2013-04-101101.241122.251100.951121.04
2013-04-091110.791113.101095.581102.04
2013-04-081084.401101.741083.811101.74
2013-04-051056.841088.361056.351066.24
2013-04-04998.991037.84990.601037.76
2013-04-03996.861010.43994.131010.43
2013-04-02990.13998.24971.33991.34
2013-04-011031.751032.101000.271000.57
2013-03-291039.691040.161028.661034.71
2013-03-281044.591045.181029.391036.78
2013-03-271043.071047.181042.901046.47
2013-03-261041.501048.531041.371044.42
2013-03-251050.621051.741045.481047.29
2013-03-221050.711051.741038.571038.57
2013-03-211055.811061.751055.321058.10
2013-03-191040.571047.731040.311045.89
2013-03-181039.251039.761028.341028.34
2013-03-151044.261052.551042.341051.65
2013-03-141037.291040.031028.371038.17
2013-03-131031.301038.511030.021031.42
2013-03-121047.701050.761035.901035.90
2013-03-111030.581043.001028.881039.98
2013-03-081009.091021.851009.081020.50
2013-03-071009.551012.621002.181004.35
2013-03-06998.901003.22995.331003.22
2013-03-05998.491000.63987.48988.62
2013-03-04991.701001.15989.76992.25
2013-03-01971.99986.06971.22984.33
2013-02-28964.49975.80964.21975.66
2013-02-27968.17968.40953.72953.72
2013-02-26964.68976.03962.08966.77
2013-02-25977.48981.80976.21980.70
2013-02-22954.87964.33948.58963.48
2013-02-21968.87973.82960.18962.86
2013-02-20973.37976.17970.73973.70
2013-02-19958.21967.35958.21963.61
2013-02-18952.84964.54952.37962.69
2013-02-15948.52949.71930.04942.41
2013-02-14958.57962.31950.52954.88
2013-02-13965.76968.76952.17957.02
2013-02-12971.18978.44968.50968.50
2013-02-08962.13967.10955.80957.35
2013-02-07966.17974.51962.88969.18
2013-02-06954.77972.57954.42968.82
2013-02-05944.58952.93939.70939.70
2013-02-04949.34957.05946.75955.75
2013-02-01945.54948.35941.64942.65
2013-01-31934.77942.08930.05940.25
2013-01-30923.75935.01922.96934.67
2013-01-29910.42924.96910.42920.76
2013-01-28924.28924.28913.78913.78
2013-01-25909.86917.23909.55917.09
2013-01-24881.67898.06881.43897.62
2013-01-23891.61898.90887.79887.79
2013-01-22905.98912.47893.70901.15
2013-01-21913.85913.92902.29905.16
2013-01-18903.94911.44903.59911.44
2013-01-17893.62895.87877.35890.46
2013-01-16903.14903.14886.90888.11
2013-01-15908.06910.52903.33906.22
2013-01-11899.32901.98895.13898.69
2013-01-10884.63892.26883.33889.02
2013-01-09863.19882.29862.62879.05
2013-01-08877.58881.49868.35871.88
2013-01-07895.11895.14879.22881.06
2013-01-04876.97888.53876.83888.51

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