TOPIX 100 日足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-06-231015.361017.441012.971016.46
2017-06-221016.991019.061015.001015.00
2017-06-211019.831019.831014.861016.60
2017-06-201023.771027.121020.351020.35
2017-06-191009.951016.231008.701014.71
2017-06-161007.931013.881006.811009.55
2017-06-151002.241010.18999.491003.06
2017-06-141011.501011.561006.131006.13
2017-06-131005.851010.411004.691007.96
2017-06-121005.481010.621004.921007.02
2017-06-091004.061010.461001.521006.75
2017-06-081011.641011.801002.871003.62
2017-06-071006.291009.311004.581007.46
2017-06-061013.831016.541007.051008.27
2017-06-051014.851017.861012.601015.87
2017-06-021006.161020.221006.161019.23
2017-06-01992.201002.04991.981000.74
2017-05-31991.18992.89989.25991.46
2017-05-30992.46994.56988.57994.23
2017-05-29993.16996.44990.79992.84
2017-05-26996.87997.96992.98992.98
2017-05-25994.541000.49993.20997.68
2017-05-24997.22997.48992.65995.47
2017-05-23990.36992.46988.00989.29
2017-05-22991.45993.75988.79991.99
2017-05-19983.76988.41979.74986.41
2017-05-18982.85984.69977.30981.24
2017-05-17997.57998.45994.55996.51
2017-05-161005.271007.541000.301002.60
2017-05-15995.09999.96994.52999.96
2017-05-121003.271004.79996.701001.03
2017-05-111005.311006.491001.051005.69
2017-05-101003.221005.451001.671003.58
2017-05-091005.051005.141000.331001.22
2017-05-08995.361006.15995.091005.01
2017-05-02977.98984.69977.98983.10
2017-05-01971.38977.25970.67977.00
2017-04-28975.09977.08970.42972.09
2017-04-27973.69976.95972.22975.38
2017-04-26972.19977.07971.04977.07
2017-04-25954.20967.17954.20965.65
2017-04-24958.14958.83953.82954.80
2017-04-21944.74948.02942.49945.88
2017-04-20934.30940.90933.47935.13
2017-04-19929.61935.92929.52933.36
2017-04-18939.07941.10933.22934.56
2017-04-17924.69931.64923.53931.56
2017-04-14930.09931.27925.97928.65
2017-04-13932.55934.43927.13932.55
2017-04-12943.49943.85937.03941.63
2017-04-11950.13952.54947.06951.75
2017-04-10954.45956.84952.40954.19
2017-04-07949.09953.98941.54947.90
2017-04-06950.87953.67940.21942.78
2017-04-05960.77962.58952.55956.97
2017-04-04960.68961.44950.91956.66
2017-04-03966.12968.11960.60963.77
2017-03-31978.43980.26962.90962.90
2017-03-30976.74979.51971.94972.51
2017-03-29980.91981.61977.76979.88
2017-03-28977.58981.82976.50981.74
2017-03-27972.60973.51966.31969.38
2017-03-24973.23984.13973.22981.93
2017-03-23970.64974.77968.48973.70
2017-03-22979.70980.12972.51972.67
2017-03-21993.70996.67990.37995.01
2017-03-17997.91999.03996.05997.62
2017-03-16996.701004.17996.361002.45
2017-03-15999.511003.43997.871002.88
2017-03-141005.311005.391002.631003.61
2017-03-131000.521006.53999.901005.98
2017-03-10998.061003.94996.461003.40
2017-03-09992.65992.65987.68990.27
2017-03-08990.75991.74985.65989.04
2017-03-07991.58993.65991.13992.55
2017-03-06991.77994.32989.50992.66
2017-03-03998.001000.02991.27995.41
2017-03-021005.081007.62999.29999.29
2017-03-01986.47992.98980.93992.17
2017-02-28985.19989.11978.92978.92
2017-02-27982.56984.19974.64980.12
2017-02-24989.38997.37989.26991.91
2017-02-23995.93995.93989.89995.54
2017-02-22998.29998.58994.33996.94
2017-02-21991.30996.39990.73995.74
2017-02-20985.54991.93983.41990.66
2017-02-17989.09990.60985.31988.93
2017-02-16997.17997.33988.80994.22
2017-02-15995.69999.19995.11996.04
2017-02-141000.621000.62985.87986.21
2017-02-131002.131002.13996.60997.92
2017-02-10987.41995.39986.27994.35
2017-02-09975.60977.35970.70972.50
2017-02-08977.29980.34973.33980.20
2017-02-07970.44978.35969.44974.99
2017-02-06982.28984.30974.47977.27
2017-02-03972.37979.20969.30972.80
2017-02-02980.10980.67966.58969.03
2017-02-01968.38979.88966.45979.27
2017-01-31980.66985.36977.42977.42
2017-01-30993.35993.88988.63993.46
2017-01-27999.031000.58995.22998.34
2017-01-26988.93995.08988.05994.48
2017-01-25982.29983.25975.01978.25
2017-01-24970.29973.24967.28968.18
2017-01-23975.91980.26972.80974.67
2017-01-20983.57989.40982.48986.46
2017-01-19984.31987.22978.55983.17
2017-01-18965.07975.66960.93973.69
2017-01-17978.19980.29969.94970.07
2017-01-16990.24991.88981.44983.38
2017-01-13985.74992.75985.12992.33
2017-01-12991.67991.67981.80986.02
2017-01-11992.95996.33991.56995.38
2017-01-10994.20998.57987.69988.21
2017-01-06988.03996.78987.75995.82
2017-01-051000.071000.89995.44998.67
2017-01-04985.12997.71984.70997.32
2016-12-30967.49975.62967.23973.72
2016-12-29981.36981.77971.20974.32
2016-12-28988.97989.39985.53986.90
2016-12-27987.39994.45986.92988.92
2016-12-26992.80993.72990.13990.67
2016-12-22995.24996.62990.96996.62
2016-12-211003.981007.05995.48997.74
2016-12-20997.541002.04996.191001.36
2016-12-19998.391000.69996.48999.89
2016-12-161005.531005.61998.671001.27
2016-12-15999.851006.35994.69997.79
2016-12-14996.92997.58993.65995.72
2016-12-13988.85995.95985.25995.95
2016-12-12998.521002.44985.33992.18
2016-12-09981.11990.44979.83989.23
2016-12-08974.09979.57971.82979.57
2016-12-07959.74963.90957.61963.83
2016-12-06957.17958.88952.18954.92
2016-12-05949.77951.67944.64947.71
2016-12-02955.77959.45950.67955.29
2016-12-01957.53967.13954.16957.25
2016-11-30949.22949.84943.97946.79
2016-11-29942.12948.34942.12946.91
2016-11-28938.98948.15938.31947.10
2016-11-25943.99949.67938.22943.79
2016-11-24940.77942.97939.43940.73
2016-11-22927.49931.56926.25930.71
2016-11-21922.16929.63920.70928.54
2016-11-18924.66925.70917.64917.64
2016-11-17910.34916.29909.83916.29
2016-11-16912.11916.73911.59915.78
2016-11-15900.65903.86896.86902.84
2016-11-14890.37899.87889.78898.54
2016-11-11885.70896.66882.39885.53
2016-11-10842.86881.10842.67878.72
2016-11-09874.23880.61817.63826.63
2016-11-08870.19871.60865.74867.92
2016-11-07866.93869.07861.75866.20
2016-11-04861.78862.81849.94855.31
2016-11-02877.73878.82868.83872.61
2016-11-01888.34890.75883.53889.03
2016-10-31884.13889.06883.37888.82
2016-10-28885.32887.27883.52886.92
2016-10-27878.13883.61877.01879.82
2016-10-26875.05879.76873.06879.75
2016-10-25872.67877.80872.67876.29
2016-10-24869.89870.55865.88869.55
2016-10-21874.67875.26867.96869.46
2016-10-20862.87873.41862.70873.34
2016-10-19863.64865.26861.79863.66
2016-10-18861.98864.77858.85864.77
2016-10-17861.46866.29859.35864.17
2016-10-14856.45861.35853.87860.57
2016-10-13861.67865.48853.53856.19
2016-10-12858.08863.59857.28857.28
2016-10-11865.73871.34865.17867.18
2016-10-07865.04866.02859.69863.26
2016-10-06865.54869.97864.59865.20
2016-10-05857.82861.39854.79860.37
2016-10-04850.38855.32849.52854.70
2016-10-03848.62853.31847.09847.97
2016-09-30844.53847.85839.52843.84
2016-09-29855.83860.74853.66857.28
2016-09-28852.20853.70844.50848.51
2016-09-27844.89862.39839.46862.39
2016-09-26862.78862.78853.81855.46
2016-09-23864.72866.64861.32864.72
2016-09-21846.11869.98840.01869.49
2016-09-20837.96849.92837.89844.93
2016-09-16836.85842.54834.78840.84
2016-09-15839.39840.12831.61835.20
2016-09-14846.28849.79844.39845.47
2016-09-13856.88857.37847.80851.34
2016-09-12854.81857.59848.18852.89
2016-09-09867.95871.74865.48867.11
2016-09-08868.23870.53862.53868.32
2016-09-07866.64871.81864.84871.38
2016-09-06872.58876.08871.88874.94
2016-09-05882.55882.55871.14871.92
2016-09-02866.44871.03865.84870.62
2016-09-01862.43868.42860.77867.31
2016-08-31858.51862.90857.94861.34
2016-08-30847.81852.44846.84849.76
2016-08-29845.06852.47844.37849.58
2016-08-26838.14838.58830.82830.82
2016-08-25842.60844.20839.32841.74
2016-08-24843.00846.80841.53843.57
2016-08-23839.61844.04833.98837.24
2016-08-22840.45842.68837.31841.61
2016-08-19836.36840.09833.14837.57
2016-08-18840.20843.32832.44832.44
2016-08-17835.04847.57835.04846.42
2016-08-16847.41848.61834.63834.63
2016-08-15846.30850.17845.51846.15
2016-08-12850.60852.00845.92848.84
2016-08-10844.76848.34841.01845.20
2016-08-09841.49848.81841.21848.37
2016-08-08831.18840.73830.49840.73
2016-08-05824.15826.16819.45820.62
2016-08-04816.17822.72806.88821.51
2016-08-03817.77819.86809.70811.76
2016-08-02835.07837.34828.47828.47
2016-08-01832.19845.63826.33842.94
2016-07-29826.49841.14818.69840.26
2016-07-28836.63837.76828.26830.21
2016-07-27836.42846.94834.91840.76
2016-07-26837.64837.64828.13831.24
2016-07-25847.61852.95843.01843.70
2016-07-22842.51849.43842.51846.66
2016-07-21856.86859.68849.68854.13
2016-07-20846.21848.07841.26847.63
2016-07-19848.17849.43839.52849.23
2016-07-15837.78848.41835.48842.83
2016-07-14828.67835.87827.91835.06
2016-07-13830.08837.47826.31828.32
2016-07-12809.42824.90808.77817.23
2016-07-11779.77801.78779.77796.12
2016-07-08777.25780.71766.07766.07
2016-07-07777.15783.19773.15775.21
2016-07-06783.33783.48769.93779.90
2016-07-05796.10797.42790.88795.40
2016-07-04789.37800.43788.85799.13
2016-07-01793.88796.64789.85792.45
2016-06-30799.70801.50788.36788.36
2016-06-29785.32793.21779.72789.99
2016-06-28765.03778.73756.94773.14
2016-06-27771.35776.50768.46775.63
2016-06-24833.05834.27756.85765.34
2016-06-23817.58829.09816.33827.59
2016-06-22819.56822.04814.07817.14
2016-06-21805.70824.21801.57822.29
2016-06-20805.50815.21805.29811.44

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