TOPIX ラージ 70 日足 時系列データ

TOPIX ラージ 70
 
 
始値 
高値 
安値 
終値 
2017-06-281599.511608.391596.941598.63
2017-06-271599.711603.331597.221602.21
2017-06-261594.031597.841592.631593.53
2017-06-231592.771595.631589.161593.72
2017-06-221597.271597.821591.871591.87
2017-06-211601.261601.371594.211596.68
2017-06-201607.741613.891603.921603.92
2017-06-191585.791595.581584.241593.82
2017-06-161582.041592.281579.501583.99
2017-06-151571.571583.631565.901574.43
2017-06-141584.261585.361577.701578.10
2017-06-131574.891582.701574.681580.20
2017-06-121573.821583.041573.281577.35
2017-06-091572.691581.451566.861575.05
2017-06-081585.821586.201572.941573.68
2017-06-071576.911582.081574.131578.73
2017-06-061585.701591.531577.521579.06
2017-06-051586.771592.901581.971590.17
2017-06-021571.951593.991571.591592.55
2017-06-011546.231563.331546.231561.70
2017-05-311543.291546.291540.341544.17
2017-05-301547.801551.051541.351550.25
2017-05-291549.501554.931544.471549.24
2017-05-261554.361556.091549.321549.93
2017-05-251551.221559.331548.101556.05
2017-05-241553.341553.811546.961551.88
2017-05-231543.361545.871537.131539.24
2017-05-221543.761547.751540.721546.16
2017-05-191529.831538.351523.401535.91
2017-05-181526.091531.971520.061526.15
2017-05-171548.541550.281544.221546.53
2017-05-161561.241565.391552.891556.50
2017-05-151550.331555.461548.301555.46
2017-05-121560.041562.031549.941559.20
2017-05-111564.441565.121558.291562.31
2017-05-101559.501565.951557.681563.90
2017-05-091561.451561.491554.581556.32
2017-05-081544.071563.061543.311561.41
2017-05-021517.451528.321517.021525.41
2017-05-011506.571515.971505.701515.60
2017-04-281511.921514.851504.461507.45
2017-04-271508.091512.831506.271510.21
2017-04-261506.251512.911504.291512.91
2017-04-251478.191499.311478.191496.62
2017-04-241485.101486.301475.331477.11
2017-04-211466.241469.821461.271467.41
2017-04-201451.381460.301450.481451.48
2017-04-191447.071456.891446.991453.28
2017-04-181462.181465.211451.421453.86
2017-04-171437.501450.991435.991450.64
2017-04-141448.621449.551439.751442.78
2017-04-131449.841453.311441.381450.53
2017-04-121467.071468.101456.521464.30
2017-04-111478.291481.481472.791480.42
2017-04-101485.001489.261482.071485.34
2017-04-071477.221483.561463.651475.13
2017-04-061480.791484.651461.891466.48
2017-04-051494.921498.391481.391488.61
2017-04-041496.861497.871477.591487.88
2017-04-031504.991508.691497.031501.93
2017-03-311523.611527.081498.981498.98
2017-03-301520.091524.961512.251513.12
2017-03-291524.901527.061519.981524.58
2017-03-281518.141525.211517.331525.21
2017-03-271510.891512.231499.421504.50
2017-03-241512.201528.231511.141524.68
2017-03-231507.421514.431504.691512.92
2017-03-221515.001517.811508.391508.99
2017-03-211535.681542.731532.061540.03
2017-03-171543.091545.871540.021544.06
2017-03-161542.161552.841541.291551.23
2017-03-151547.041551.651544.221550.89
2017-03-141553.701555.371552.041554.07
2017-03-131548.161555.411546.471554.69
2017-03-101543.941553.411542.501552.67
2017-03-091535.191535.191527.121531.31
2017-03-081531.311533.091523.741528.60
2017-03-071533.041536.151531.001533.09
2017-03-061531.641536.181527.771533.64
2017-03-031539.081541.421528.961535.59
2017-03-021547.161553.211540.581540.66
2017-03-011516.851527.831508.231526.82
2017-02-281515.161520.991505.941506.69
2017-02-271509.701512.601497.341505.92
2017-02-241519.241533.841518.871524.18
2017-02-231530.371530.631520.841529.97
2017-02-221529.731530.481524.291529.41
2017-02-211515.811525.551515.201524.84
2017-02-201507.281516.841504.221514.76
2017-02-171512.711515.651505.921513.87
2017-02-161523.431523.541510.491520.23
2017-02-151525.021530.061523.401523.48
2017-02-141534.181534.911510.731511.27
2017-02-131535.611535.611527.421530.89
2017-02-101512.331524.811509.981523.23
2017-02-091492.661494.011485.831488.23
2017-02-081494.221499.471488.061499.19
2017-02-071481.561494.991480.471490.56
2017-02-061503.301504.341487.621492.82
2017-02-031491.481500.081484.101490.56
2017-02-021505.991506.461481.761485.07
2017-02-011485.381504.231483.091503.40
2017-01-311501.391506.331493.991494.23
2017-01-301519.291520.331511.771518.91
2017-01-271526.441527.941519.801524.58
2017-01-261510.031519.831508.381518.95
2017-01-251499.251500.611487.791493.65
2017-01-241481.001484.961475.871477.64
2017-01-231489.971495.451484.061486.61
2017-01-201497.151508.871495.571504.99
2017-01-191501.281503.621489.761497.54
2017-01-181474.271488.721465.591486.37
2017-01-171492.941494.331478.341479.05
2017-01-161507.981511.451493.781496.94
2017-01-131505.751514.921503.941512.94
2017-01-121515.461515.461498.981505.64
2017-01-111516.851521.781514.871520.32
2017-01-101515.201525.621507.041509.66
2017-01-061511.381522.781511.021521.64
2017-01-051531.421532.281520.981526.01
2017-01-041507.501527.631506.681527.37
2016-12-301482.971494.721481.401491.50
2016-12-291502.791504.621486.421492.81
2016-12-281515.071516.731509.571512.75
2016-12-271516.541524.781514.441516.53
2016-12-261522.441523.941519.391520.50
2016-12-221523.761524.371518.161524.34
2016-12-211537.701541.711522.931527.29
2016-12-201527.301534.631526.231534.24
2016-12-191528.041530.901524.181529.89
2016-12-161539.591539.931530.731533.63
2016-12-151532.821541.741522.401527.16
2016-12-141530.551530.551524.311527.23
2016-12-131519.871529.611512.671529.61
2016-12-121537.321543.651516.831527.05
2016-12-091510.991525.571507.941523.92
2016-12-081499.861508.711496.251508.71
2016-12-071481.281484.641475.191484.34
2016-12-061476.811480.421469.021474.20
2016-12-051462.531465.251455.931460.42
2016-12-021473.281477.751464.641471.61
2016-12-011477.151493.861472.871477.77
2016-11-301464.011465.481457.361461.28
2016-11-291455.501462.271455.271461.06
2016-11-281450.561464.921449.051463.33
2016-11-251458.221466.121449.941458.34
2016-11-241454.361456.871452.121452.82
2016-11-221433.641439.971431.041438.96
2016-11-211429.951437.471426.961436.08
2016-11-181433.241435.581424.671424.67
2016-11-171411.111420.841411.111420.84
2016-11-161417.301420.501414.451419.01
2016-11-151404.191408.141394.561402.18
2016-11-141381.771401.571380.961398.81
2016-11-111378.201393.901370.021374.46
2016-11-101305.591368.731305.421364.71
2016-11-091351.271363.991264.431280.06
2016-11-081346.011348.911339.401343.21
2016-11-071341.961346.921334.371342.51
2016-11-041331.781335.061315.391324.03
2016-11-021351.141354.141338.461344.99
2016-11-011363.481369.491358.291367.15
2016-10-311355.341363.401354.991363.16
2016-10-281359.931363.441356.771363.27
2016-10-271347.031356.201345.621351.26
2016-10-261341.041349.401339.681349.40
2016-10-251337.071346.021337.071344.62
2016-10-241333.041334.451326.691332.88
2016-10-211338.111340.591330.311332.61
2016-10-201321.231335.621319.851335.21
2016-10-191322.671325.551320.001323.05
2016-10-181316.661324.521314.661324.52
2016-10-171313.301322.181311.571320.45
2016-10-141307.851314.171303.111312.61
2016-10-131314.841320.971303.081307.64
2016-10-121309.451319.601309.071309.45
2016-10-111323.521330.431322.261323.76
2016-10-071320.321323.081316.891321.09
2016-10-061322.181328.991320.001321.05
2016-10-051309.671316.021306.291313.34
2016-10-041299.551306.431298.291305.51
2016-10-031296.311304.821293.631297.95
2016-09-301289.021295.541281.661290.08
2016-09-291309.011315.131305.641310.27
2016-09-281299.951302.771290.531297.71
2016-09-271287.891315.871280.701315.87
2016-09-261316.231316.231300.851303.37
2016-09-231317.781320.911312.271320.03
2016-09-211290.901324.431283.371323.81
2016-09-201279.231297.851279.231290.05
2016-09-161277.421289.511275.021287.84
2016-09-151280.881281.811269.981275.44
2016-09-141288.081294.971286.921288.62
2016-09-131302.061303.511289.531294.92
2016-09-121297.881303.591289.381296.51
2016-09-091317.231322.951314.391317.23
2016-09-081314.791322.601308.761317.69
2016-09-071308.901319.461306.601318.92
2016-09-061311.571320.751310.731319.66
2016-09-051327.681328.251311.531312.59
2016-09-021305.161312.241303.751310.75
2016-09-011298.731307.181296.191306.50
2016-08-311293.301300.851291.731299.39
2016-08-301276.761283.681275.461280.22
2016-08-291271.991282.061270.721278.48
2016-08-261258.901259.521250.231250.23
2016-08-251266.461268.091262.011263.58
2016-08-241268.851272.651262.711267.17
2016-08-231264.361271.011254.931260.68
2016-08-221266.151269.831260.321268.61
2016-08-191260.351267.151255.681262.40
2016-08-181266.521272.401256.001256.00
2016-08-171258.521277.131258.521275.59
2016-08-161279.211279.981257.901257.90
2016-08-151279.281284.211276.141277.66
2016-08-121283.961286.541278.751284.42
2016-08-101276.851280.041269.111275.27
2016-08-091268.891281.671267.891281.21
2016-08-081253.711267.351252.271267.35
2016-08-051244.591246.471236.361238.34
2016-08-041232.821243.831220.031242.55
2016-08-031236.291238.161222.401225.28
2016-08-021263.921269.821256.041256.14
2016-08-011263.491280.541254.581274.97
2016-07-291265.581281.561249.231279.44
2016-07-281285.471286.811268.651271.94
2016-07-271287.081300.711282.351291.81
2016-07-261289.231289.231273.441279.19
2016-07-251307.741315.091300.231301.04
2016-07-221298.961309.671298.651305.37
2016-07-211323.791327.591311.291317.80
2016-07-201308.081310.091297.511308.97
2016-07-191305.941314.991297.391314.46
2016-07-151290.691304.201286.711296.20
2016-07-141272.091286.781270.421285.33
2016-07-131275.501287.341267.091269.85
2016-07-121242.591265.551241.581256.01
2016-07-111194.021229.751194.021222.31
2016-07-081188.391194.331171.481171.48
2016-07-071190.651199.511181.661184.83
2016-07-061200.951201.741176.901193.70
2016-07-051221.361223.991215.401221.09
2016-07-041212.481228.051211.211226.73
2016-07-011220.271226.031214.971219.52
2016-06-301225.761228.161210.921210.92
2016-06-291203.221214.611194.421211.78
2016-06-281164.611192.181156.641184.44
2016-06-271179.611186.281172.481184.96
2016-06-241272.581274.551158.711168.15
2016-06-231250.031266.101247.631264.12

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