TOPIX 日足 時系列データ (2014年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2014-12-301423.981424.161407.511407.51
2014-12-291433.801433.841409.531424.67
2014-12-261419.891429.091419.771427.50
2014-12-251422.531424.241418.831421.26
2014-12-241428.271429.321423.801426.02
2014-12-221415.971417.271407.291413.05
2014-12-191399.921409.611396.481409.61
2014-12-181377.771389.691374.391376.32
2014-12-171347.031362.081346.371352.01
2014-12-161362.521365.641350.731353.37
2014-12-151383.051391.421377.441379.29
2014-12-121394.971414.161394.541399.65
2014-12-111386.961399.711378.621397.04
2014-12-101421.031426.041400.041406.83
2014-12-091436.141442.011433.521436.09
2014-12-081453.891454.221442.731447.58
2014-12-051438.901445.771433.881445.67
2014-12-041441.461443.331437.041440.60
2014-12-031435.981440.671427.231429.75
2014-12-021414.001429.491414.001427.85
2014-12-011413.601427.121413.601421.65
2014-11-281397.231410.341397.231410.34
2014-11-271401.621403.901390.601391.90
2014-11-261405.071411.381403.921406.40
2014-11-251413.271413.271405.371409.15
2014-11-211397.781401.581384.611400.18
2014-11-201404.741405.201396.141397.64
2014-11-191399.831408.531394.841396.54
2014-11-181381.981395.541381.981394.88
2014-11-171394.461395.371362.341366.13
2014-11-141401.171401.501385.611400.41
2014-11-131376.011390.291370.161389.51
2014-11-121385.891393.461375.661377.05
2014-11-111365.271378.891363.051375.21
2014-11-101355.141361.201353.421360.11
2014-11-071366.021369.131361.421363.67
2014-11-061375.871378.771353.761356.35
2014-11-051363.511373.061360.881371.76
2014-11-041358.971392.901358.621368.65
2014-10-311291.691338.351291.641333.64
2014-10-301273.621282.881272.881278.90
2014-10-291260.831273.301259.071270.64
2014-10-281251.681255.051246.041252.00
2014-10-271251.441257.141247.041254.28
2014-10-241249.351250.741239.081242.32
2014-10-231230.251238.781224.041232.34
2014-10-221224.501236.691222.421236.41
2014-10-211227.481227.901201.501205.36
2014-10-201201.171226.591200.841224.34
2014-10-171197.951200.831177.221177.22
2014-10-161201.901202.381192.751195.50
2014-10-151219.811225.281212.861223.67
2014-10-141221.111225.311212.421214.27
2014-10-101240.691245.451236.811243.09
2014-10-091279.811282.651259.681260.78
2014-10-081272.891278.501267.941274.85
2014-10-071296.241303.571288.971290.89
2014-10-061299.031303.801293.121296.40
2014-10-031275.171284.191273.751282.54
2014-10-021302.471303.021278.731280.15
2014-10-011325.551329.691318.081318.21
2014-09-301334.211334.361315.531326.29
2014-09-291340.491340.621333.911337.30
2014-09-261321.831332.591321.831331.95
2014-09-251336.651346.431335.621346.43
2014-09-241321.511328.371321.511326.18
2014-09-221333.631334.861326.351330.88
2014-09-191324.341335.891322.421331.91
2014-09-181315.971320.861315.161317.91
2014-09-171312.521313.881304.961304.96
2014-09-161311.561312.821308.141310.86
2014-09-121311.091315.921309.091313.72
2014-09-111314.631314.631309.681311.24
2014-09-101294.161306.791294.161306.79
2014-09-091305.411305.561299.621299.62
2014-09-081298.571299.031292.591298.64
2014-09-051303.911303.961290.781293.21
2014-09-041301.061301.931295.341296.39
2014-09-031306.441307.091299.671301.52
2014-09-021286.221301.461285.151297.00
2014-09-011280.541283.161279.521283.06
2014-08-291277.351281.871275.101277.97
2014-08-281281.081281.671276.091280.74
2014-08-271286.731291.801280.551285.92
2014-08-261291.621292.661284.791285.01
2014-08-251291.201292.131287.261291.31
2014-08-221296.021296.021284.171286.07
2014-08-211284.951291.861284.371291.19
2014-08-201283.541284.141278.771279.64
2014-08-191280.101282.161277.251280.29
2014-08-181272.141272.771268.371271.26
2014-08-151270.761271.691267.461270.68
2014-08-141268.511272.061265.951270.50
2014-08-131254.691263.841253.881262.13
2014-08-121256.251262.501255.521257.69
2014-08-111247.231254.581241.631252.51
2014-08-081246.731248.361224.851228.26
2014-08-071251.661258.121242.631258.12
2014-08-061260.051260.501248.391251.29
2014-08-051278.451278.771263.081263.53
2014-08-041276.801280.931272.881276.19
2014-08-011279.091286.061278.311281.30
2014-07-311299.201300.531289.071289.42
2014-07-301289.851293.191287.991292.24
2014-07-291287.641291.461287.181290.41
2014-07-281279.571288.191279.481286.07
2014-07-251274.051281.351273.271281.35
2014-07-241273.301276.501265.631269.86
2014-07-231275.561276.941271.091272.39
2014-07-221269.491275.601269.231273.27
2014-07-181258.171263.361253.721263.29
2014-07-171277.411280.011270.991273.38
2014-07-161272.921278.371271.321273.59
2014-07-151271.651278.121271.121273.68
2014-07-141256.821266.911255.691265.46
2014-07-111248.961256.181247.661255.19
2014-07-101272.351273.181259.231259.25
2014-07-091264.091272.221263.721270.82
2014-07-081273.511280.721267.271275.70
2014-07-071284.081287.341279.831279.87
2014-07-041289.171289.171283.401285.24
2014-07-031284.701284.991275.781278.59
2014-07-021283.011284.821279.361280.78
2014-07-011265.321279.611263.101276.08
2014-06-301257.331262.661250.181262.56
2014-06-271262.701263.241245.201253.15
2014-06-261265.281267.301261.601263.43
2014-06-251263.861267.671260.831260.83
2014-06-241263.111271.931258.061268.50
2014-06-231272.321273.331265.171267.48
2014-06-201270.521273.801264.461268.92
2014-06-191250.611269.591250.471269.04
2014-06-181240.901250.251239.901249.15
2014-06-171237.471242.531236.451238.20
2014-06-161241.871242.091230.301234.68
2014-06-131227.601245.531227.601243.97
2014-06-121230.071238.701226.411237.75
2014-06-111228.981239.181228.771239.07
2014-06-101236.251241.011226.201228.73
2014-06-091243.011243.451234.461234.78
2014-06-061237.541238.891232.391234.57
2014-06-051236.171238.511229.161232.75
2014-06-041231.561233.951227.151233.95
2014-06-031231.901232.071227.341228.59
2014-06-021210.821222.491210.821220.47
2014-05-301202.711205.601198.041201.41
2014-05-291193.011203.631192.871200.68
2014-05-281197.711201.901195.091198.17
2014-05-271194.341204.731193.971195.11
2014-05-261192.011194.691189.091194.69
2014-05-231175.391186.481175.391180.44
2014-05-221159.101172.491155.761169.34
2014-05-211145.171150.961143.631150.05
2014-05-201155.471159.401150.661153.38
2014-05-191159.091161.081149.061150.07
2014-05-161162.171162.291151.971159.07
2014-05-151173.191178.551164.861178.29
2014-05-141176.751183.151174.721183.15
2014-05-131175.091180.391173.811178.35
2014-05-121164.331168.891157.911157.91
2014-05-091154.481171.261154.241165.51
2014-05-081157.951167.001155.471160.01
2014-05-071171.011171.301152.011152.01
2014-05-021179.571182.481177.091182.48
2014-05-011167.251182.201166.991182.20
2014-04-301169.151170.311160.651162.44
2014-04-281160.011162.111154.721160.74
2014-04-251163.581177.821160.641169.99
2014-04-241174.471174.861160.981164.90
2014-04-231170.491173.811167.621173.81
2014-04-221175.531177.951162.501162.50
2014-04-211175.621181.921169.351171.40
2014-04-181172.001173.411166.981173.37
2014-04-171167.341174.161162.151166.59
2014-04-161146.551166.551145.731166.55
2014-04-151144.031144.291134.261136.09
2014-04-141128.071143.931128.071132.76
2014-04-111129.281140.661121.501134.09
2014-04-101164.501167.491146.401149.49
2014-04-091159.811163.601146.121150.44
2014-04-081187.571188.021173.881174.56
2014-04-071202.391205.391193.451196.84
2014-04-041213.131219.271212.761215.89
2014-04-031216.721223.261213.441216.77
2014-04-021210.421222.601210.241211.36
2014-04-011207.631208.191197.581204.25
2014-03-311198.841204.401189.301202.89
2014-03-281174.641187.101168.781186.52
2014-03-271158.311179.411149.041176.90
2014-03-261170.961175.851164.511172.07
2014-03-251158.991170.901153.661163.70
2014-03-241150.861171.601150.181163.04
2014-03-201169.801171.391145.901145.97
2014-03-191172.391180.881157.161164.33
2014-03-181173.661175.161164.991165.94
2014-03-171158.891163.851148.241154.93
2014-03-141182.031182.791162.901164.70
2014-03-131205.801210.741201.591203.46
2014-03-121217.331218.501205.591206.94
2014-03-111230.661236.361226.151233.21
2014-03-101231.511235.701223.301227.61
2014-03-071239.081241.881228.671236.97
2014-03-061215.061231.611211.691228.36
2014-03-051218.511223.411212.821212.90
2014-03-041186.251207.891186.251204.11
2014-03-031197.771199.141179.591196.76
2014-02-281216.641218.061202.671211.66
2014-02-271221.881226.021214.161217.35
2014-02-261223.141233.701222.491225.35
2014-02-251228.851234.541225.881233.66
2014-02-241220.511234.301205.911219.07
2014-02-211208.281223.561207.691222.31
2014-02-201212.521215.871192.211194.56
2014-02-191217.581222.001213.211218.52
2014-02-181197.661226.381195.501224.00
2014-02-171184.181193.681172.531192.05
2014-02-141201.011209.521173.951183.82
2014-02-131220.371220.691196.501199.74
2014-02-121217.391225.671215.981219.60
2014-02-101206.021206.041194.471204.28
2014-02-071180.761189.531177.541189.14
2014-02-061166.921170.551159.521162.37
2014-02-051157.001167.421146.731162.64
2014-02-041173.621174.521139.271139.27
2014-02-031212.971217.941196.161196.32
2014-01-311234.381235.831211.221220.64
2014-01-301235.671235.781217.721224.09
2014-01-291239.831256.361238.071256.18
2014-01-281234.551237.001224.311224.31
2014-01-271240.021241.331227.361229.23
2014-01-241271.251272.661258.631264.60
2014-01-231304.941306.991287.521287.52
2014-01-221294.501303.121287.171299.63
2014-01-211296.431304.271295.661295.95
2014-01-201299.291299.441289.291293.86
2014-01-171292.561299.401289.991297.39
2014-01-161299.771308.081293.441294.39
2014-01-151285.141294.521283.951294.52
2014-01-141279.431279.711266.071269.08
2014-01-101290.171299.171285.771298.48
2014-01-091302.301302.651291.011296.75
2014-01-081292.391306.231289.981306.23
2014-01-071287.231292.851281.641283.25
2014-01-061297.791301.021283.691292.15

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