TOPIX 100 日足 時系列データ (2011年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2011-12-30477.74480.23476.56480.23
2011-12-29474.17476.91473.14476.28
2011-12-28477.97479.10476.04476.27
2011-12-27478.34479.39477.67478.32
2011-12-26481.82482.07479.43479.88
2011-12-22477.03478.10476.00477.11
2011-12-21479.93480.11477.34478.58
2011-12-20474.49475.93473.39473.39
2011-12-19476.54476.68470.83473.39
2011-12-16480.89481.19477.93478.82
2011-12-15484.79485.45480.01480.01
2011-12-14489.55489.87486.65488.57
2011-12-13488.49493.52487.98490.93
2011-12-12496.98497.51495.07495.55
2011-12-09488.89492.95488.68490.02
2011-12-08497.07498.50494.23495.82
2011-12-07494.71500.62493.39499.96
2011-12-06496.52498.59492.34492.34
2011-12-05499.76500.04496.76498.68
2011-12-02494.89496.60492.93496.04
2011-12-01493.08497.51492.88493.76
2011-11-30482.12484.31478.99484.28
2011-11-29480.30486.14478.95485.78
2011-11-28474.77478.26474.22475.89
2011-11-25465.40471.72465.26468.40
2011-11-24467.47471.21465.73467.30
2011-11-22469.06476.51469.06475.18
2011-11-21475.30476.33474.09474.41
2011-11-18477.90478.93476.57477.83
2011-11-17479.01484.99477.27484.24
2011-11-16485.95486.76481.38481.90
2011-11-15486.43489.09485.43486.09
2011-11-14491.34492.77488.16489.40
2011-11-11485.80487.25482.26484.23
2011-11-10489.79490.05483.13484.80
2011-11-09495.76499.84493.62499.40
2011-11-08498.35499.85490.56491.41
2011-11-07500.23500.39498.09500.25
2011-11-04498.74501.99496.75501.29
2011-11-02496.27496.27490.49491.33
2011-11-01505.34508.61502.61503.26
2011-10-31513.83521.00510.27510.27
2011-10-28516.98519.79515.12516.73
2011-10-27496.73508.86493.95508.45
2011-10-26491.43498.70487.85495.06
2011-10-25502.03502.31495.34495.59
2011-10-24495.25500.18495.25500.06
2011-10-21491.50493.38489.88492.00
2011-10-20495.73495.73490.48493.16
2011-10-19500.27501.70495.66496.78
2011-10-18497.48499.31495.61497.38
2011-10-17502.51506.42501.92505.06
2011-10-14496.80497.94494.86495.12
2011-10-13501.19502.68499.80500.53
2011-10-12493.14496.57490.95495.58
2011-10-11493.99498.04493.76496.30
2011-10-07486.51490.71485.35485.68
2011-10-06478.29483.91478.20481.34
2011-10-05482.10482.63472.73473.71
2011-10-04480.41481.03475.22480.03
2011-10-03489.86490.53480.47488.22
2011-09-30500.50502.30495.37498.59
2011-09-29490.61499.78489.20499.78
2011-09-28492.80497.42492.74495.99
2011-09-27488.32494.73487.20494.73
2011-09-26492.50492.50479.90481.34
2011-09-22497.76497.76491.02493.11
2011-09-21501.35504.58500.66503.55
2011-09-20504.41504.70500.15501.49
2011-09-16504.79510.05504.15509.59
2011-09-15497.56500.33496.79498.26
2011-09-14496.16498.65490.40491.48
2011-09-13493.64497.78490.89496.25
2011-09-12491.76492.13489.17491.05
2011-09-09500.14504.30500.00500.95
2011-09-08505.90506.81499.83502.03
2011-09-07498.21501.23496.42499.76
2011-09-06497.02497.31490.57491.02
2011-09-05506.06507.25500.19501.99
2011-09-02515.38516.77510.84513.03
2011-09-01516.71521.62515.83519.56
2011-08-31510.37513.42508.73513.09
2011-08-30511.46515.52510.23510.23
2011-08-29504.28509.87500.01504.77
2011-08-26500.72504.07499.71503.84
2011-08-25499.20506.47498.69501.27
2011-08-24505.00506.61492.96494.21
2011-08-23499.81501.68495.25500.59
2011-08-22500.06502.88495.98496.66
2011-08-19503.96505.39500.82502.62
2011-08-18519.73519.73512.88513.74
2011-08-17520.37521.79516.99520.60
2011-08-16525.30526.63520.95523.04
2011-08-15521.78522.97518.87521.91
2011-08-12522.80522.90513.03515.08
2011-08-11513.73517.87511.43517.19
2011-08-10529.29530.20522.84523.56
2011-08-09519.80520.57503.49520.57
2011-08-08534.35536.05528.34530.80
2011-08-05549.44549.44538.50542.66
2011-08-04562.92567.45558.86560.81
2011-08-03564.42564.42560.11561.45
2011-08-02573.72574.94571.51573.06
2011-08-01576.90583.94576.85578.20
2011-07-29575.05576.83571.77571.77
2011-07-28577.54579.27574.63577.04
2011-07-27585.67585.67581.23584.24
2011-07-26586.92591.79585.98589.11
2011-07-25588.91589.28584.70585.41
2011-07-22589.94592.84588.64591.25
2011-07-21585.53585.63582.84584.45
2011-07-20585.03586.84583.00584.37
2011-07-19579.64581.12578.05578.46
2011-07-15581.89585.12581.49583.73
2011-07-14583.46586.41580.28582.49
2011-07-13580.78587.39580.67585.29
2011-07-12585.13586.83582.69583.17
2011-07-11593.89596.39592.74593.56
2011-07-08600.95602.24597.73597.73
2011-07-07595.54597.38593.99595.04
2011-07-06592.53598.64591.11598.64
2011-07-05591.06593.86590.75592.06
2011-07-04589.63592.38589.24590.88
2011-07-01582.69584.24581.40582.89
2011-06-30579.37579.85575.68578.46
2011-06-29572.35575.50571.30575.50
2011-06-28567.43569.07564.03565.15
2011-06-27565.91565.91561.07562.01
2011-06-24562.63568.41562.43567.43
2011-06-23560.27565.27559.73561.44
2011-06-22557.81565.55557.81563.68
2011-06-21552.31554.83549.61554.83
2011-06-20550.61553.22548.23549.08
2011-06-17555.16555.31546.72549.36
2011-06-16557.26559.00553.76553.82
2011-06-15564.59565.18560.34563.06
2011-06-14553.24562.51553.10561.60
2011-06-13551.60554.67550.63553.86
2011-06-10559.57563.33556.88558.40
2011-06-09553.90555.52550.91555.28
2011-06-08555.86557.54553.98556.91
2011-06-07552.54557.62551.08556.69
2011-06-06557.97559.61551.56553.03
2011-06-03565.68567.60559.61559.88
2011-06-02567.49567.49564.50566.01
2011-06-01576.27576.85573.17576.35
2011-05-31564.72576.16564.45576.16
2011-05-30565.52567.48562.97565.47
2011-05-27567.16571.37565.46567.28
2011-05-26566.19569.47565.69569.02
2011-05-25564.74565.99561.48562.17
2011-05-24556.90563.15556.85562.22
2011-05-23565.66565.66560.26561.08
2011-05-20570.32573.27568.53568.63
2011-05-19579.56580.41571.00572.21
2011-05-18572.46578.11571.78576.51
2011-05-17568.47571.86566.96570.76
2011-05-16573.87574.26570.01570.48
2011-05-13585.43585.51572.71577.73
2011-05-12585.25589.57583.49583.49
2011-05-11593.40594.26588.34589.44
2011-05-10587.26590.54584.66588.23
2011-05-09590.99591.08584.92586.26
2011-05-06588.15589.29584.98588.03
2011-05-02594.35597.13592.95596.25
2011-04-28582.08586.33580.07586.33
2011-04-27577.97582.03576.65578.87
2011-04-26577.03577.03573.12574.29
2011-04-25580.91584.56578.62579.62
2011-04-22576.21582.78574.75580.70
2011-04-21580.15581.99576.99580.28
2011-04-20573.52577.75572.10576.74
2011-04-19569.83571.74567.21569.37
2011-04-18581.13582.04575.94575.94
2011-04-15584.58585.54580.38581.04
2011-04-14582.55587.05580.85585.61
2011-04-13578.39586.00578.39585.45
2011-04-12582.70583.10577.69580.57
2011-04-11587.87591.90587.19589.43
2011-04-08580.16592.32576.52590.71
2011-04-07584.80588.35581.84582.56
2011-04-06587.01587.01578.33580.35
2011-04-05593.98593.98581.46585.16
2011-04-04598.89600.19593.45593.45
2011-04-01599.93602.56595.23595.23
2011-03-31600.71600.77593.49598.33
2011-03-30588.03596.80586.34596.80
2011-03-29585.73589.84580.20587.05
2011-03-28595.26595.77590.00594.53
2011-03-25599.52599.52589.76594.84
2011-03-24597.57599.32591.53591.91
2011-03-23603.13603.48594.35598.72
2011-03-22589.17604.60588.81603.47
2011-03-18572.80580.71571.80577.06
2011-03-17562.79572.91548.70565.37
2011-03-16550.67577.45550.64574.58
2011-03-15579.69579.74510.80540.44
2011-03-14626.03626.03587.69591.06
2011-03-11642.30646.43638.99639.20
2011-03-10657.45657.56648.23650.17
2011-03-09661.55664.67658.44659.94
2011-03-08658.03660.48655.32655.97
2011-03-07663.83663.83655.85658.09
2011-03-04672.48673.75666.25668.51
2011-03-03661.40663.75660.62662.98
2011-03-02665.99666.86659.70659.70
2011-03-01668.74674.65668.62674.48
2011-02-28658.32665.75654.06664.88
2011-02-25655.32659.20654.11659.18
2011-02-24658.43660.60652.87654.15
2011-02-23662.67669.39661.74661.83
2011-02-22677.47678.60668.83669.71
2011-02-21681.75683.63679.68683.63
2011-02-18682.93684.64680.51682.70
2011-02-17683.87685.68682.04683.71
2011-02-16674.36681.01674.20677.94
2011-02-15671.94674.75670.81673.37
2011-02-14666.90670.56666.44670.52
2011-02-10655.89661.76655.64660.27
2011-02-09661.66663.84657.30658.45
2011-02-08657.61658.80655.84657.98
2011-02-07657.09657.30653.00654.19
2011-02-04651.72655.71650.81651.06
2011-02-03646.98647.78644.29646.02
2011-02-02641.14648.82640.96647.60
2011-02-01636.09637.29632.97634.90
2011-01-31631.03634.19628.71632.66
2011-01-28646.16647.13637.67640.00
2011-01-27644.00647.90642.21647.13
2011-01-26644.46645.10641.40641.46
2011-01-25640.36648.54639.28646.75
2011-01-24636.06638.39633.31637.79
2011-01-21645.94646.15631.90633.43
2011-01-20649.22650.07644.45645.19
2011-01-19652.66654.16650.43652.83
2011-01-18645.31652.23644.52649.44
2011-01-17654.04654.04645.70647.38
2011-01-14651.75655.18649.00649.00
2011-01-13655.00656.52652.54654.89
2011-01-12649.33652.28647.88648.61
2011-01-11643.23646.96642.72645.23
2011-01-07643.87646.70642.81645.53
2011-01-06640.25644.17640.25644.09
2011-01-05634.79636.17632.30634.05
2011-01-04633.65635.90631.77634.73

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