TOPIX 100 日足 時系列データ (2009年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2009-12-30642.90642.90634.00634.00
2009-12-29636.41640.42635.04638.80
2009-12-28635.63641.55634.89637.78
2009-12-25638.36638.36634.13634.44
2009-12-24632.93638.84632.81638.01
2009-12-22624.38630.06622.84628.88
2009-12-21624.30625.07619.88619.88
2009-12-18622.26623.47617.77621.61
2009-12-17628.20630.15624.94624.94
2009-12-16621.28630.16621.28626.02
2009-12-15612.99617.25612.52614.88
2009-12-14619.98619.99610.05615.09
2009-12-11612.01618.28608.04618.28
2009-12-10613.39618.15604.93607.50
2009-12-09618.98618.98614.61615.71
2009-12-08622.12626.08622.02625.28
2009-12-07626.04629.73623.54626.27
2009-12-04619.71619.71614.52619.62
2009-12-03602.67616.71602.60616.71
2009-12-02591.16598.51589.46595.81
2009-12-01576.53593.76572.89593.71
2009-11-30566.70582.01566.16582.01
2009-11-27566.77567.40558.88560.10
2009-11-26573.27579.27572.03574.41
2009-11-25572.86578.88572.66577.96
2009-11-24579.29580.06572.81573.73
2009-11-20574.35580.04573.61579.13
2009-11-19589.23589.23574.99579.05
2009-11-18592.58594.20586.30590.25
2009-11-17598.01599.16593.34595.50
2009-11-16599.13599.34593.33595.49
2009-11-13600.29602.10596.90600.27
2009-11-12604.55606.48598.74600.64
2009-11-11600.45605.79599.22601.26
2009-11-10603.25607.13599.21599.80
2009-11-09598.71601.78594.58598.37
2009-11-06604.48604.88599.30600.50
2009-11-05602.56605.32598.56600.29
2009-11-04601.11604.46599.79603.78
2009-11-02606.83606.83599.33602.67
2009-10-30612.30615.26609.71614.52
2009-10-29600.41608.39598.19605.71
2009-10-28611.23613.83607.30608.12
2009-10-27618.57619.15610.46612.79
2009-10-26618.94626.67617.47623.20
2009-10-23626.51626.75617.24617.47
2009-10-22622.27623.51615.40623.51
2009-10-21624.15628.02623.61627.12
2009-10-20626.94628.29624.03627.07
2009-10-19613.08621.96612.14621.49
2009-10-16621.63621.66614.02617.28
2009-10-15620.41624.36618.65620.21
2009-10-14618.16618.18610.17612.84
2009-10-13620.12621.93617.66618.12
2009-10-09610.83616.01606.62615.86
2009-10-08607.02610.00603.64607.97
2009-10-07600.37607.76599.86606.12
2009-10-06596.02597.42590.26596.31
2009-10-05596.95598.38589.58591.15
2009-10-02602.45602.52594.30595.82
2009-10-01617.22618.21609.46611.03
2009-09-30618.25620.13615.04619.86
2009-09-29619.74621.33614.67616.67
2009-09-28621.83622.91611.97615.22
2009-09-25640.81640.88629.08630.38
2009-09-24647.85656.84646.82652.68
2009-09-18640.87647.18635.95647.18
2009-09-17645.49648.10639.58644.83
2009-09-16643.63648.06638.69639.27
2009-09-15641.46645.34637.95639.07
2009-09-14649.13649.13637.66640.22
2009-09-11658.75658.75649.75651.90
2009-09-10648.12658.04648.12657.50
2009-09-09646.21647.28639.42643.34
2009-09-08649.44649.44644.90649.05
2009-09-07646.63649.49646.20648.52
2009-09-04646.15646.30638.78641.09
2009-09-03646.59648.58642.89645.09
2009-09-02654.83654.83646.22650.31
2009-09-01659.50665.75657.95663.48
2009-08-31668.76677.32657.63661.74
2009-08-28663.46665.30660.24664.35
2009-08-27664.64665.38654.45660.61
2009-08-26665.90670.75664.65668.96
2009-08-25662.07665.31660.32661.89
2009-08-24658.58667.41658.58665.77
2009-08-21658.35658.35644.06649.52
2009-08-20651.41660.45648.75658.27
2009-08-19653.44656.02647.22647.85
2009-08-18646.88653.90646.87652.84
2009-08-17666.99666.99652.62652.83
2009-08-14669.24673.43668.09671.43
2009-08-13668.42669.67665.96667.88
2009-08-12666.65667.97662.38662.55
2009-08-11670.75673.59670.34673.11
2009-08-10670.31675.46669.64671.74
2009-08-07659.98662.24651.38662.24
2009-08-06656.61664.02656.60662.24
2009-08-05663.74664.91654.72655.00
2009-08-04668.82671.89660.42661.63
2009-08-03657.80662.34656.45661.31
2009-07-31652.44656.13650.02655.61
2009-07-30641.41646.75638.27645.84
2009-07-29634.85642.04634.85638.35
2009-07-28638.42638.83635.58638.50
2009-07-27634.66641.65633.79635.99
2009-07-24627.98630.27625.34629.47
2009-07-23618.80625.52617.17620.85
2009-07-22615.86621.45613.62619.05
2009-07-21608.33616.30608.33616.30
2009-07-17601.47602.96598.37600.68
2009-07-16598.99606.65595.09596.13
2009-07-15597.45597.45589.59591.37
2009-07-14589.84596.52589.50594.35
2009-07-13588.95599.55581.88582.22
2009-07-10596.78598.69591.21592.59
2009-07-09598.77600.59593.49594.17
2009-07-08613.12613.21603.49604.43
2009-07-07624.74626.19617.98619.76
2009-07-06625.23628.38622.05623.34
2009-07-03623.98629.75620.54629.75
2009-07-02639.30639.90631.14631.29
2009-07-01632.12643.51631.10634.95
2009-06-30633.67639.41632.83636.04
2009-06-29633.80637.50623.79626.18
2009-06-26637.10637.51631.78635.62
2009-06-25623.57637.08621.54632.39
2009-06-24622.00623.27617.55620.22
2009-06-23627.02627.31615.68619.46
2009-06-22636.62639.76632.08634.88
2009-06-19630.76638.10630.25634.94
2009-06-18632.57632.57622.20625.58
2009-06-17629.36640.10629.36635.64
2009-06-16647.80648.58631.92632.36
2009-06-15662.56662.56654.13655.37
2009-06-12659.11663.34656.21660.71
2009-06-11652.15656.04650.87654.07
2009-06-10642.22652.92641.37651.84
2009-06-09643.30646.32637.28638.16
2009-06-08642.41648.08641.70645.66
2009-06-05638.14639.81634.80637.16
2009-06-04632.30637.90630.74631.95
2009-06-03637.95641.24635.83635.83
2009-06-02644.09645.99636.78636.78
2009-06-01625.56637.78623.18636.20
2009-05-29627.02627.34620.89625.89
2009-05-28617.62627.06617.62624.67
2009-05-27622.74626.78622.11623.04
2009-05-26618.45619.25610.85614.90
2009-05-25612.37619.63612.33614.95
2009-05-22607.14614.07603.85610.51
2009-05-21613.98614.95608.03614.95
2009-05-20620.00622.65615.55619.28
2009-05-19608.33619.99608.32615.78
2009-05-18610.14610.14596.50599.53
2009-05-15607.82618.64606.99617.50
2009-05-14616.01616.42600.69602.72
2009-05-13622.96627.24617.68623.95
2009-05-12628.40629.76621.96621.96
2009-05-11634.91640.80626.54634.76
2009-05-08623.22632.10620.21631.37
2009-05-07601.15625.29601.15625.29
2009-05-01585.78594.46584.05592.62
2009-04-30571.34586.08571.31583.73
2009-04-28575.59583.28563.44563.44
2009-04-27582.05586.32573.67578.46
2009-04-24582.40587.63575.59575.59
2009-04-23577.91584.03570.43582.30
2009-04-22580.42582.06571.76575.35
2009-04-21581.83581.88566.61575.85
2009-04-20588.87590.75580.76589.03
2009-04-17582.66589.82582.34588.39
2009-04-16585.93593.82574.37576.02
2009-04-15582.64583.69572.25579.60
2009-04-14593.84594.61579.66586.66
2009-04-13588.29597.32585.23591.49
2009-04-10593.56598.05583.20590.42
2009-04-09572.25588.23571.81587.48
2009-04-08572.42573.24562.34566.53
2009-04-07577.95582.53575.41578.77
2009-04-06585.81591.29576.10578.61
2009-04-03578.33587.26574.82578.57
2009-04-02552.41574.42552.41571.72
2009-04-01535.12546.96533.72545.52
2009-03-31538.44547.41527.01529.01
2009-03-30568.79571.30541.51541.51
2009-03-27575.90584.33567.88567.88
2009-03-26561.23571.14558.27570.45
2009-03-25563.09567.11558.10564.14
2009-03-24553.41562.65553.00560.42
2009-03-23526.25546.12524.61544.98
2009-03-19529.90532.25522.94525.09
2009-03-18525.32531.69519.94525.04
2009-03-17509.25522.35506.29520.60
2009-03-16497.62508.74497.62504.50
2009-03-13480.09494.70479.86493.14
2009-03-12487.88487.98472.13474.13
2009-03-11483.76496.47483.70491.20
2009-03-10476.71479.99474.05476.77
2009-03-09490.80492.25477.03480.82
2009-03-06498.69498.69489.32490.44
2009-03-05504.19514.28504.04505.75
2009-03-04494.81502.59489.42500.72
2009-03-03498.78504.26492.12500.32
2009-03-02515.99516.01503.20506.55
2009-02-27514.12524.11511.74524.11
2009-02-26515.37523.26510.54512.63
2009-02-25508.93517.23505.90515.74
2009-02-24497.57502.34491.44502.34
2009-02-23501.44507.14494.41504.33
2009-02-20516.61517.22505.36508.12
2009-02-19518.08521.05514.94516.44
2009-02-18514.37517.11511.85514.34
2009-02-17527.81527.83519.69521.35
2009-02-16526.37533.47525.77531.19
2009-02-13530.89535.60524.41528.33
2009-02-12533.57534.44524.02526.34
2009-02-10547.76551.13538.30540.64
2009-02-09554.19558.05540.68540.92
2009-02-06550.92558.27545.30547.55
2009-02-05546.67554.57541.73544.43
2009-02-04538.78550.45536.12548.11
2009-02-03533.95550.55531.59533.45
2009-02-02541.60541.60529.69534.59
2009-01-30562.43562.55542.89547.94
2009-01-29563.92573.12562.01569.88
2009-01-28556.00564.78548.42557.76
2009-01-27535.28561.40535.23558.05
2009-01-26533.31536.60528.20528.80
2009-01-23545.64545.69533.94534.06
2009-01-22551.76552.09541.24551.11
2009-01-21552.07552.51543.53545.75
2009-01-20565.13565.65552.79560.53
2009-01-19573.86577.04567.91569.30
2009-01-16559.85570.78557.39568.49
2009-01-15563.52563.52550.89552.71
2009-01-14571.44579.27567.52571.88
2009-01-13591.98592.04567.96567.96
2009-01-09605.70607.66594.27599.29
2009-01-08617.61617.73602.65603.45
2009-01-07615.26628.81614.37624.26
2009-01-06615.21615.41607.53610.48
2009-01-05600.78613.99600.70609.13

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。 

Twitter