TOPIX 100 日足 時系列データ (2010年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2010-12-30630.88631.42625.32625.90
2010-12-29629.50632.47628.37632.47
2010-12-28631.13632.12629.69629.69
2010-12-27629.52632.79629.26631.35
2010-12-24628.85630.57628.10629.23
2010-12-22630.55633.96629.94631.51
2010-12-21627.08632.05626.73630.51
2010-12-20628.23628.79621.87624.43
2010-12-17628.48630.36626.55627.55
2010-12-16626.32631.22625.91628.29
2010-12-15629.61629.61625.87627.05
2010-12-14623.56627.03623.48627.03
2010-12-13618.29624.76617.65624.76
2010-12-10624.03624.03618.14619.28
2010-12-09620.03622.16618.50621.80
2010-12-08614.00617.61613.51617.61
2010-12-07613.87613.88610.37612.18
2010-12-06614.60615.19613.08614.75
2010-12-03617.33618.47612.89614.30
2010-12-02614.28616.01612.58613.02
2010-12-01601.53605.34599.76605.34
2010-11-30608.41610.70601.12601.12
2010-11-29606.58611.90606.47610.65
2010-11-26607.22610.21604.90604.90
2010-11-25610.58610.58605.88606.96
2010-11-24602.78607.86600.24605.42
2010-11-22614.49615.31611.62612.49
2010-11-19614.56615.07608.98609.21
2010-11-18596.82608.63595.51608.63
2010-11-17588.09595.87588.09595.41
2010-11-16599.67600.29591.57593.50
2010-11-15595.87596.33592.57595.62
2010-11-12596.91599.86592.11592.18
2010-11-11600.40601.34597.56599.67
2010-11-10590.00597.68589.77597.23
2010-11-09584.93589.44584.29586.53
2010-11-08587.52588.87584.71588.05
2010-11-05577.49586.76577.40583.15
2010-11-04567.67572.48567.44569.43
2010-11-02559.34560.70557.06560.30
2010-11-01562.45566.07558.60559.95
2010-10-29568.95570.06561.62566.06
2010-10-28569.30572.61567.72568.97
2010-10-27573.37573.87566.34570.25
2010-10-26572.11575.33570.64570.71
2010-10-25574.78576.70572.27573.26
2010-10-22572.91577.22572.09575.20
2010-10-21574.54576.49568.93572.20
2010-10-20574.35574.83568.54574.38
2010-10-19578.88583.85578.87581.56
2010-10-18577.82582.70577.25579.14
2010-10-15582.41582.50575.21576.99
2010-10-14578.41586.64577.67584.33
2010-10-13578.15580.51572.08572.81
2010-10-12586.74586.80573.42574.88
2010-10-08586.04587.80582.83582.83
2010-10-07585.67590.17584.56586.84
2010-10-06581.77586.43579.36586.29
2010-10-05568.28578.65566.22577.23
2010-10-04574.71577.89568.40569.73
2010-10-01575.61576.42569.17574.12
2010-09-30585.06585.73572.16572.70
2010-09-29584.95587.89582.15585.43
2010-09-28584.53586.17582.45583.67
2010-09-27585.66589.28583.88588.94
2010-09-24579.57588.96578.31580.93
2010-09-22587.11590.44585.65586.45
2010-09-21594.74595.18588.18589.10
2010-09-17589.19591.37587.74590.23
2010-09-16593.70593.70583.55585.15
2010-09-15575.04591.73572.37587.40
2010-09-14578.91580.86575.67577.00
2010-09-13580.44583.09578.67579.01
2010-09-10572.94579.79572.61575.71
2010-09-09571.76572.61568.31570.39
2010-09-08569.07569.44563.67566.57
2010-09-07575.50581.43575.02576.51
2010-09-06572.62578.83571.65578.82
2010-09-03567.90570.09564.85568.53
2010-09-02568.19568.88560.29565.61
2010-09-01555.02560.33552.67560.33
2010-08-31564.45564.83554.78555.64
2010-08-30573.50581.02570.68572.26
2010-08-27555.73567.33555.67565.90
2010-08-26560.78561.43556.74561.43
2010-08-25560.37563.65556.00558.10
2010-08-24566.30569.64564.37566.75
2010-08-23572.69574.38569.81571.98
2010-08-20577.39581.17574.18575.23
2010-08-19577.80584.75577.80584.75
2010-08-18576.35579.94571.75577.52
2010-08-17566.53572.09566.24570.83
2010-08-16567.95572.30566.11572.30
2010-08-13571.30575.28568.80574.10
2010-08-12566.92572.14563.62572.14
2010-08-11584.38585.33576.26576.95
2010-08-10594.63595.82588.39591.16
2010-08-09589.54592.01588.81592.01
2010-08-06588.89595.99588.55595.53
2010-08-05592.32595.09588.16592.49
2010-08-04590.28590.53583.23584.58
2010-08-03595.64597.95591.03593.66
2010-08-02586.74592.65585.68587.41
2010-07-30590.48590.48582.49585.33
2010-07-29590.81593.96590.45592.17
2010-07-28587.42595.81587.42594.96
2010-07-27579.67582.83578.15579.78
2010-07-26581.95584.51579.29579.36
2010-07-23573.07578.57572.35576.68
2010-07-22563.34565.73561.68564.95
2010-07-21573.08573.22565.15567.21
2010-07-20568.04572.91567.11568.70
2010-07-16583.08585.44574.84576.34
2010-07-15593.21593.21587.15587.57
2010-07-14596.32601.29595.37598.61
2010-07-13590.58592.66584.38586.85
2010-07-12588.49593.81587.40588.04
2010-07-09592.85592.99587.09590.00
2010-07-08585.99591.55585.76590.19
2010-07-07578.08579.41572.41575.70
2010-07-06565.41579.14562.57579.14
2010-07-05569.46572.95568.64570.83
2010-07-02568.02569.29563.80567.07
2010-07-01570.36570.48563.53565.79
2010-06-30572.63575.25570.44574.88
2010-06-29589.17591.35580.77581.97
2010-06-28592.17592.29586.70587.86
2010-06-25594.77596.11590.67592.81
2010-06-24601.81606.91601.56601.92
2010-06-23604.92605.61602.69603.15
2010-06-22613.33617.40612.10612.30
2010-06-21611.53620.39611.53618.95
2010-06-18609.46609.46604.39606.12
2010-06-17610.59612.62608.19609.67
2010-06-16611.39615.04610.72613.12
2010-06-15601.13605.66599.99602.85
2010-06-14601.11602.67600.52602.52
2010-06-11597.46599.66594.19594.89
2010-06-10586.83588.88583.09588.58
2010-06-09587.62588.20581.75584.66
2010-06-08589.19594.10588.19590.69
2010-06-07604.18604.20591.75592.16
2010-06-04616.53619.13613.11615.09
2010-06-03609.94616.81609.93615.95
2010-06-02603.05610.87599.47601.63
2010-06-01608.03610.23604.61608.97
2010-05-31608.43613.81607.16608.81
2010-05-28613.61614.72606.58609.66
2010-05-27590.01604.45589.22604.23
2010-05-26598.74601.36591.89595.30
2010-05-25603.55604.18593.32595.32
2010-05-24608.16610.84604.83609.60
2010-05-21609.44610.72603.26609.50
2010-05-20626.58629.62619.71621.35
2010-05-19625.23631.19623.18631.08
2010-05-18639.57639.66631.11633.11
2010-05-17639.66642.39632.80636.74
2010-05-14647.61651.38642.77646.63
2010-05-13653.31657.50652.20656.19
2010-05-12648.20650.89642.98645.48
2010-05-11660.82661.35643.48644.78
2010-05-10645.43655.77643.43654.64
2010-05-07649.65649.86637.93646.02
2010-05-06673.56673.56662.06662.82
2010-04-30688.72690.48683.88685.91
2010-04-28682.67682.78677.08680.44
2010-04-27690.11694.61689.18694.61
2010-04-26686.60693.81686.38693.44
2010-04-23679.89682.26677.37679.81
2010-04-22684.40684.40676.80681.45
2010-04-21688.40690.30687.15689.48
2010-04-20683.49686.80679.46679.98
2010-04-19682.28683.51677.69679.61
2010-04-16697.86697.86691.87692.97
2010-04-15701.44702.74699.11700.10
2010-04-14694.88697.76691.81694.56
2010-04-13695.62696.04688.11692.69
2010-04-12698.24702.25696.81696.98
2010-04-09691.26693.20689.18693.20
2010-04-08693.04696.62691.07691.38
2010-04-07696.24702.00696.06698.90
2010-04-06700.47700.78692.20696.00
2010-04-05700.56701.26697.37699.62
2010-04-02695.82696.60692.48695.16
2010-04-01691.40692.37687.14691.45
2010-03-31689.45690.67685.24686.62
2010-03-30683.08688.43681.60687.75
2010-03-29673.06679.07672.83678.97
2010-03-26673.34679.41673.14679.41
2010-03-25671.22672.54668.12668.99
2010-03-24667.92671.04665.52667.86
2010-03-23664.36666.63663.77663.93
2010-03-19660.76664.56660.50664.54
2010-03-18663.81664.48657.66658.32
2010-03-17661.23664.82658.55663.47
2010-03-16656.19660.38656.19656.89
2010-03-15659.70661.08655.36657.78
2010-03-12656.08657.25652.48656.25
2010-03-11650.34652.88647.92651.87
2010-03-10647.63649.43645.51645.99
2010-03-09648.82650.50646.91647.55
2010-03-08646.61649.64645.50649.64
2010-03-05633.81639.39633.81636.73
2010-03-04633.95634.84627.55628.20
2010-03-03630.56635.82629.99634.28
2010-03-02629.83632.40626.94631.55
2010-03-01625.93631.64624.94628.73
2010-02-26622.88627.78622.60625.01
2010-02-25629.44630.45621.77623.11
2010-02-24626.77628.20623.21626.77
2010-02-23635.27636.53631.25635.75
2010-02-22632.64641.26632.64637.87
2010-02-19634.15635.03622.38622.38
2010-02-18636.93637.17632.37633.82
2010-02-17627.99635.09627.50634.75
2010-02-16619.47621.85619.06619.85
2010-02-15625.86626.64617.82618.21
2010-02-12624.83626.43621.92625.62
2010-02-10621.81623.96618.35618.35
2010-02-09613.65618.05612.63616.76
2010-02-08620.65624.00616.19616.88
2010-02-05626.73627.32621.18623.75
2010-02-04643.64644.13631.66637.29
2010-02-03646.05647.60641.85642.28
2010-02-02637.60643.66636.01642.62
2010-02-01632.15632.54626.45631.37
2010-01-29637.66639.18632.11632.11
2010-01-28641.24647.95639.93641.89
2010-01-27644.94646.86638.18638.26
2010-01-26657.02659.85643.93643.93
2010-01-25654.36661.14653.34657.93
2010-01-22662.79662.98655.73662.12
2010-01-21661.64675.41659.03672.82
2010-01-20672.84672.84662.22663.53
2010-01-19675.07675.07666.18668.01
2010-01-18675.77678.29672.74675.35
2010-01-15679.04682.34676.40682.34
2010-01-14667.08675.55667.08675.55
2010-01-13666.38672.58663.00663.34
2010-01-12659.34672.50659.34671.28
2010-01-08657.86660.86654.00659.73
2010-01-07655.13657.24651.52652.89
2010-01-06646.79653.68644.42652.33
2010-01-05646.86651.04641.45642.29
2010-01-04637.97642.08637.97639.04

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