TOPIX 日足 時系列データ (2015年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2015-12-301550.281554.451546.321547.30
2015-12-291527.591545.121521.081543.39
2015-12-281521.601532.761518.791529.22
2015-12-251523.871525.961513.441516.19
2015-12-241546.561547.131522.941523.62
2015-12-221533.321538.051526.211533.60
2015-12-211526.421537.341512.001531.28
2015-12-181562.771596.361537.101537.10
2015-12-171565.951576.911562.451564.71
2015-12-161525.751542.991525.291540.72
2015-12-151527.591530.371502.551502.55
2015-12-141521.511529.331504.721527.88
2015-12-111533.791553.671533.791549.51
2015-12-101539.961547.101537.971540.35
2015-12-091560.861569.401553.591555.58
2015-12-081587.031590.321567.641568.73
2015-12-071588.761594.561584.511585.21
2015-12-041576.631579.951569.061574.02
2015-12-031600.361605.381596.311602.94
2015-12-021600.881607.271600.271602.26
2015-12-011585.521601.951584.001601.95
2015-11-301593.001593.911578.911580.25
2015-11-271604.701605.211591.431594.45
2015-11-261600.341607.691599.891602.32
2015-11-251599.981600.671590.211594.67
2015-11-241601.351608.131597.911605.94
2015-11-201594.991603.181590.091603.18
2015-11-191601.761609.761594.071600.38
2015-11-181595.091599.201585.791586.53
2015-11-171590.911592.611586.111586.11
2015-11-161559.341576.471557.751571.53
2015-11-131577.031586.221570.881585.83
2015-11-121591.271597.201587.291593.57
2015-11-111584.161598.901583.761595.32
2015-11-101575.721590.231575.721589.48
2015-11-091575.831594.011574.501590.97
2015-11-061561.661566.101556.341563.59
2015-11-051546.971559.821545.631555.10
2015-11-041547.531556.781540.431540.43
2015-11-021539.441539.721523.341526.97
2015-10-301547.221569.001538.111558.20
2015-10-291558.091558.721537.361547.11
2015-10-281545.201550.691539.971547.19
2015-10-271558.541559.581542.501543.11
2015-10-261566.611570.061558.321558.99
2015-10-231545.321553.691544.141547.84
2015-10-221516.661529.171514.721518.22
2015-10-211497.231529.301496.761526.81
2015-10-201503.641503.711495.011499.28
2015-10-191505.161507.441489.111494.75
2015-10-161504.291514.961501.811505.84
2015-10-151465.721494.161462.741490.72
2015-10-141489.451491.531467.451470.83
2015-10-131506.991512.231499.671503.13
2015-10-091494.361515.131491.141515.13
2015-10-081491.571499.641479.481481.40
2015-10-071478.261496.761471.561493.17
2015-10-061486.551491.641472.431475.84
2015-10-051461.021469.941453.841463.92
2015-10-021430.991446.611427.171444.92
2015-10-011422.361450.441414.201442.74
2015-09-301396.921418.911396.251411.16
2015-09-291414.471414.471371.441375.52
2015-09-281447.161454.271431.111438.67
2015-09-251431.061453.921423.131453.81
2015-09-241443.211449.051426.971426.97
2015-09-181480.601480.701459.021462.38
2015-09-171485.561494.531479.011491.91
2015-09-161479.651482.261466.601472.60
2015-09-151471.041490.351462.131462.24
2015-09-141486.201487.281459.901462.41
2015-09-111467.061488.111465.001480.23
2015-09-101478.541481.771454.191479.52
2015-09-091445.511507.371445.001507.37
2015-09-081447.471450.971415.281416.71
2015-09-071432.231454.921416.991445.65
2015-09-041484.841485.471429.261444.53
2015-09-031486.141499.101474.751474.98
2015-09-021452.991495.741446.701465.99
2015-09-011526.671528.571478.111478.11
2015-08-311541.851544.981525.091537.05
2015-08-281529.821555.851529.231549.80
2015-08-271505.421523.551496.811500.41
2015-08-261442.551485.771435.091478.97
2015-08-251450.981509.621410.941432.65
2015-08-241542.251545.041480.871480.87
2015-08-211594.691596.691573.011573.01
2015-08-201642.271643.361623.841623.88
2015-08-191665.151670.141648.481648.48
2015-08-181674.521678.101671.361672.22
2015-08-171670.861677.561666.851672.87
2015-08-141664.531672.261661.991664.46
2015-08-131659.261670.191651.281667.95
2015-08-121680.321685.771655.461665.75
2015-08-111700.461702.831676.981687.60
2015-08-101674.121691.291671.401691.29
2015-08-071670.211680.401664.211679.19
2015-08-061679.391688.071673.581673.58
2015-08-051657.561675.581655.331665.85
2015-08-041655.031661.371652.881659.83
2015-08-031659.681660.351646.891659.60
2015-07-311651.111659.521648.081659.52
2015-07-301645.901655.261644.031647.21
2015-07-291637.971638.111626.271633.94
2015-07-281620.491638.651612.561629.46
2015-07-271644.191649.681631.601637.90
2015-07-241661.001662.951653.701655.86
2015-07-231662.511665.721658.531664.88
2015-07-221660.951662.171654.051655.37
2015-07-211672.781674.271666.541673.88
2015-07-171662.521663.491658.431662.94
2015-07-161655.081660.831651.701660.83
2015-07-151646.431647.861638.761646.41
2015-07-141637.131643.691633.121638.71
2015-07-131600.691616.571598.621613.51
2015-07-101585.971602.121579.211583.55
2015-07-091554.901580.561526.091579.89
2015-07-081630.461631.421582.481582.48
2015-07-071638.891645.101636.061637.23
2015-07-061626.791634.571614.801620.36
2015-07-031648.781654.851644.621652.09
2015-07-021653.301656.561646.261648.24
2015-07-011635.061638.251628.011636.41
2015-06-301626.211633.271621.611630.40
2015-06-291634.811639.121620.271624.82
2015-06-261667.681672.061656.811667.03
2015-06-251671.361678.261670.001670.91
2015-06-241683.461686.611679.531679.89
2015-06-231660.891676.401658.641676.40
2015-06-221630.871649.211630.871648.61
2015-06-191630.181635.041625.021631.01
2015-06-181631.851632.491616.661616.66
2015-06-171645.001646.451629.351633.70
2015-06-161646.101649.321637.581639.86
2015-06-151638.101653.191637.621651.92
2015-06-121653.551653.551645.521651.48
2015-06-111640.271651.931639.431648.88
2015-06-101635.061646.781627.111628.23
2015-06-091649.081652.861634.131634.37
2015-06-081672.691673.161657.991661.99
2015-06-051664.451668.961658.991667.06
2015-06-041674.381676.691669.311673.89
2015-06-031668.491673.741663.841669.99
2015-06-021682.481683.191669.851674.21
2015-06-011662.551680.401661.721678.56
2015-05-291671.141680.391669.931673.65
2015-05-281671.141679.781667.301672.76
2015-05-271655.721665.491653.231661.33
2015-05-261659.991662.751656.231659.57
2015-05-251655.801660.371653.171659.15
2015-05-221647.911648.511638.521647.85
2015-05-211646.781656.051643.391646.80
2015-05-201644.431650.851641.181643.40
2015-05-191631.501638.021629.501633.33
2015-05-181612.361626.661611.911626.66
2015-05-151601.051608.071595.461607.11
2015-05-141597.421601.741589.781591.49
2015-05-131595.281605.911589.351604.21
2015-05-121600.021602.271587.271602.27
2015-05-111608.671612.431597.261598.33
2015-05-081576.781592.591574.621587.76
2015-05-071574.611585.591571.431574.64
2015-05-011587.071590.081573.311585.61
2015-04-301612.581613.601587.671592.79
2015-04-281623.891630.531623.621627.43
2015-04-271621.291622.761612.501619.07
2015-04-241623.811625.171616.531618.84
2015-04-231631.141633.811616.231624.87
2015-04-221613.861625.981612.361621.79
2015-04-211590.641608.881588.261608.88
2015-04-201574.901591.141569.291582.68
2015-04-171594.881598.241587.221588.69
2015-04-161589.631599.421582.341599.42
2015-04-151584.911593.441584.731588.81
2015-04-141583.071591.651583.051590.82
2015-04-131591.681592.351578.121586.26
2015-04-101596.521596.811584.331589.54
2015-04-091592.491595.751588.471594.19
2015-04-081586.781593.741582.291588.47
2015-04-071572.721583.501571.441578.55
2015-04-061552.451561.841548.591560.71
2015-04-031554.531564.161552.901564.16
2015-04-021536.061565.391535.971554.17
2015-04-011536.701541.301519.411528.99
2015-03-311576.101578.931543.111543.11
2015-03-301552.591561.201544.001557.77
2015-03-271557.241575.311538.751552.78
2015-03-261581.351581.481562.721568.82
2015-03-251588.511593.311575.901592.01
2015-03-241587.881590.391579.261587.59
2015-03-231586.381594.711583.131592.25
2015-03-201577.251580.661568.881580.51
2015-03-191581.791585.841564.421575.81
2015-03-181570.941583.601569.711582.46
2015-03-171570.101575.311565.211570.50
2015-03-161559.011565.671554.571558.21
2015-03-131555.431566.031550.251560.33
2015-03-121529.991548.271529.201546.63
2015-03-111515.521531.711515.521525.67
2015-03-101539.251541.761517.681524.75
2015-03-091534.531536.391524.531531.76
2015-03-061526.541540.851525.931540.84
2015-03-051515.011524.311514.721523.72
2015-03-041519.991520.261504.451517.01
2015-03-031531.681531.911517.691526.83
2015-03-021528.771533.151523.181524.97
2015-02-271526.971529.201517.561523.85
2015-02-261505.371521.681505.371521.68
2015-02-251512.661513.401504.721507.62
2015-02-241501.091508.281496.971508.28
2015-02-231510.901512.711495.571502.83
2015-02-201499.471501.161493.561500.33
2015-02-191485.181496.081485.121494.93
2015-02-181473.841483.551472.921482.67
2015-02-171455.711463.411453.141462.07
2015-02-161459.051463.861455.341459.43
2015-02-131449.121453.261445.881449.38
2015-02-121446.221455.261444.511449.39
2015-02-101424.101427.721419.931427.72
2015-02-091429.931430.001418.851424.92
2015-02-061422.611422.861414.951417.19
2015-02-051417.191420.331406.291410.11
2015-02-041407.921424.901407.631417.00
2015-02-031415.511415.991387.381392.39
2015-02-021402.521411.401397.141408.75
2015-01-301425.671429.321415.071415.07
2015-01-291419.001424.491411.311413.58
2015-01-281414.361433.351414.361429.92
2015-01-271414.531426.381413.561426.38
2015-01-261387.821402.261387.771402.08
2015-01-231403.881404.101398.431403.22
2015-01-221390.971391.921380.471389.43
2015-01-211394.241394.241381.951390.61
2015-01-201376.571397.631376.151397.63
2015-01-191374.411374.651365.081372.41
2015-01-161354.451363.741343.291363.73
2015-01-151361.291379.901360.331376.60
2015-01-141365.531371.681356.201357.98
2015-01-131364.261374.691353.961374.69
2015-01-091386.721387.241375.021380.58
2015-01-081374.911383.791370.991377.67
2015-01-071353.431367.611353.431359.80
2015-01-061377.531377.881361.141361.14
2015-01-051400.871410.261388.371401.09

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