TOPIX 100 日足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
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
2016-06-17795.88801.71791.68793.10
2016-06-16805.30807.37784.04786.47
2016-06-15802.23813.48800.07808.69
2016-06-14808.60814.97799.70804.84
2016-06-13827.14828.16812.00812.00
2016-06-10844.32844.36836.41842.22
2016-06-09851.78853.32842.92846.39
2016-06-08851.80856.19843.51856.19
2016-06-07846.99849.98841.20848.66
2016-06-06833.32843.58829.53843.51
2016-06-03845.51850.63842.53846.76
2016-06-02856.91857.10842.50844.04
2016-06-01870.27873.82861.75864.48
2016-05-31864.64877.75862.79877.12
2016-05-30862.97867.98858.70867.59
2016-05-27855.99858.79853.74857.01
2016-05-26862.87863.85851.61852.70
2016-05-25853.56856.12852.04853.71
2016-05-24845.69845.69839.08840.43
2016-05-23848.41849.73836.33849.28
2016-05-20846.91854.12844.55852.57
2016-05-19860.34862.77847.40850.07
2016-05-18848.58859.57844.47852.00
2016-05-17847.77849.79843.40849.15
2016-05-16835.37848.39835.21841.28
2016-05-13856.13856.13837.71838.23
2016-05-12841.05852.42836.46851.52
2016-05-11859.71863.80847.35849.74
2016-05-10835.25852.08831.09850.42
2016-05-09833.20837.53830.25832.31
2016-05-06832.16834.90821.27827.44
2016-05-02839.62839.62819.64829.20
2016-04-28893.85898.17852.94853.83
2016-04-27891.54893.23881.59884.72
2016-04-26893.85895.59884.30892.43
2016-04-25906.79906.79895.78899.23
2016-04-22881.74903.97880.80902.77
2016-04-21883.81891.21880.45890.45
2016-04-20877.45880.98869.10870.51
2016-04-19854.89871.43854.41868.86
2016-04-18851.17851.55835.00839.09
2016-04-15863.91873.22863.91868.58
2016-04-14863.04875.92861.58875.92
2016-04-13838.44852.05837.21850.27
2016-04-12811.36829.41810.29827.12
2016-04-11813.24813.57800.61811.45
2016-04-08797.35828.06793.82818.06
2016-04-07804.89813.42800.73807.88
2016-04-06804.56809.67798.60804.66
2016-04-05821.88823.17803.76805.10
2016-04-04822.26833.95819.50826.67
2016-04-01852.25852.25824.51826.54
2016-03-31864.61868.41855.28855.86
2016-03-30873.14873.64859.98860.22
2016-03-29872.59879.25871.03877.08
2016-03-28878.19881.51870.57881.51
2016-03-25862.67873.72859.73872.13
2016-03-24867.04869.29857.63861.76
2016-03-23874.92879.42868.57869.85
2016-03-22867.73877.97864.71874.03
2016-03-18865.02868.25851.38858.16
2016-03-17874.05882.80860.40867.58
2016-03-16870.00876.30867.58868.10
2016-03-15881.17883.79872.56876.31
2016-03-14880.51885.80878.68882.82
2016-03-11853.81873.61851.67870.21
2016-03-10861.64867.10854.88865.19
2016-03-09852.74857.04846.27853.34
2016-03-08868.41871.22851.70862.03
2016-03-07878.58878.69869.59870.65
2016-03-04877.88881.56873.86880.83
2016-03-03864.79880.94863.72879.76
2016-03-02845.75867.73845.45864.03
2016-03-01826.27831.98819.61829.57
2016-02-29845.19850.83827.92827.92
2016-02-26841.22848.83835.28835.46
2016-02-25821.99836.17820.59832.15
2016-02-24811.64822.27805.87818.45
2016-02-23835.07840.01822.85823.87
2016-02-22817.99832.82815.78829.23
2016-02-19831.41831.41819.52825.43
2016-02-18835.89847.55834.52839.35
2016-02-17830.78840.64810.10820.39
2016-02-16818.97846.67815.79832.05
2016-02-15775.38832.98775.12825.09
2016-02-12789.97790.66759.10760.63
2016-02-10828.83831.01793.02804.91
2016-02-09861.68861.75826.56829.10
2016-02-08862.60884.30856.37878.95
2016-02-05872.17875.24863.48873.71
2016-02-04886.41896.21880.42886.63
2016-02-03912.34913.03890.58895.50
2016-02-02927.15933.29923.58927.60
2016-02-01924.82936.36924.39935.67
2016-01-29895.31919.78873.16914.98
2016-01-28891.85899.67886.45889.54
2016-01-27884.43899.48883.88896.25
2016-01-26877.94877.94867.72869.73
2016-01-25893.31895.20882.55891.68
2016-01-22851.63883.01851.33881.50
2016-01-21859.81872.13834.70834.70
2016-01-20887.50887.74856.93858.15
2016-01-19885.43894.01879.69891.54
2016-01-18882.24893.26874.12889.60
2016-01-15916.01919.93893.25898.66
2016-01-14908.95909.18886.97902.52
2016-01-13914.26927.02912.76926.11
2016-01-12918.53921.08900.53900.53
2016-01-08925.75946.90923.40929.03
2016-01-07954.10956.31934.01935.16
2016-01-06972.21975.70950.52957.12
2016-01-05970.02976.65965.50968.67
2016-01-04986.40995.94970.32972.87
2015-12-30999.891002.78996.71996.71
2015-12-29985.75995.96982.13994.47
2015-12-28983.04989.21980.82986.56
2015-12-25984.11985.59977.46979.08
2015-12-24996.57997.13983.72984.01
2015-12-22988.44990.76982.41987.66
2015-12-21981.37991.12973.98986.16
2015-12-181006.771031.39989.26989.26
2015-12-171011.151018.111006.721008.48
2015-12-16981.62996.84981.32994.26
2015-12-15981.47983.07965.12965.12
2015-12-14980.25983.54967.99982.61
2015-12-11989.321000.86989.06998.60
2015-12-10991.23997.57989.90992.79
2015-12-091003.191009.011000.001001.42
2015-12-081021.161024.661008.891009.53
2015-12-071023.251027.251020.331020.81
2015-12-041016.581018.471011.441015.19
2015-12-031031.001035.331029.321033.78

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