TOPIX 100 日足 時系列データ (2012年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2012-12-28574.22575.83570.67574.74
2012-12-27569.14573.31567.70569.46
2012-12-26562.78565.25561.12565.03
2012-12-25563.36564.97558.03559.41
2012-12-21566.06568.81553.10555.40
2012-12-20559.37565.32557.38559.96
2012-12-19551.01560.97550.85560.97
2012-12-18538.27546.90538.22544.21
2012-12-17539.85540.36536.23536.79
2012-12-14528.73534.10528.35532.54
2012-12-13530.24533.74529.95531.15
2012-12-12525.55525.59523.70524.69
2012-12-11521.62522.33519.25520.99
2012-12-10526.42526.63521.79522.79
2012-12-07523.18525.37522.77524.35
2012-12-06523.32524.06521.43522.90
2012-12-05515.48521.57514.97518.37
2012-12-04517.76520.56517.31518.90
2012-12-03522.15522.96518.72519.53
2012-11-30520.07522.52516.51519.68
2012-11-29516.05518.26515.48517.63
2012-11-28516.72518.20512.37512.37
2012-11-27517.27520.95517.21519.19
2012-11-26522.22524.30518.30518.38
2012-11-22515.56516.98514.22516.62
2012-11-21510.15511.52506.57509.74
2012-11-20510.18510.30505.15506.24
2012-11-19506.08509.08506.08506.67
2012-11-16492.83500.05492.83498.93
2012-11-15479.62488.25479.29488.13
2012-11-14477.69478.84477.07477.47
2012-11-13479.24479.99475.52478.38
2012-11-12480.71481.83478.37478.37
2012-11-09481.89484.81481.11483.83
2012-11-08488.08489.57485.77486.54
2012-11-07495.67495.98491.48494.15
2012-11-06492.48493.03491.01492.70
2012-11-05494.19495.93492.67494.00
2012-11-02495.22497.13494.85496.33
2012-11-01490.67491.58486.73490.11
2012-10-31487.18492.93487.00490.52
2012-10-30488.99491.78483.42483.42
2012-10-29491.02493.07486.98488.18
2012-10-26497.91498.86490.15490.21
2012-10-25492.46498.52492.06498.09
2012-10-24491.59498.13491.59492.74
2012-10-23503.72503.79495.48497.38
2012-10-22494.40501.91493.70500.81
2012-10-19497.31502.35497.31501.64
2012-10-18494.79500.56494.36499.86
2012-10-17489.61492.77488.73490.04
2012-10-16481.94485.88481.49485.26
2012-10-15474.01479.46471.98478.24
2012-10-12475.29477.41473.64474.85
2012-10-11469.57476.09469.31472.32
2012-10-10474.43475.47472.81474.01
2012-10-09485.64486.93480.94481.16
2012-10-05489.15490.43485.56488.29
2012-10-04484.55491.06483.56488.20
2012-10-03483.79485.68480.65482.25
2012-10-02485.75487.47483.90484.29
2012-10-01482.85483.86480.82483.86
2012-09-28494.28494.73484.44486.65
2012-09-27486.72493.71486.54492.41
2012-09-26491.27493.74489.01490.10
2012-09-25498.55502.86497.78502.68
2012-09-24501.81503.13499.31500.89
2012-09-21503.75506.74502.78503.83
2012-09-20507.92511.03502.36503.10
2012-09-19507.40514.92505.16511.18
2012-09-18505.46509.00504.07506.23
2012-09-14500.55506.95499.47505.52
2012-09-13491.95495.80490.52494.21
2012-09-12486.88492.72486.71492.63
2012-09-11486.05486.60483.32486.60
2012-09-10488.26490.60486.42490.50
2012-09-07483.48488.45482.16488.45
2012-09-06474.67475.45471.75475.40
2012-09-05478.79478.92473.71473.71
2012-09-04481.55481.65477.30479.94
2012-09-03482.39487.21479.34480.60
2012-08-31486.57488.83482.61482.61
2012-08-30496.25496.25490.78492.02
2012-08-29494.19497.17493.39496.51
2012-08-28501.75502.10491.48493.83
2012-08-27504.68505.47500.27500.31
2012-08-24501.64503.04500.46501.75
2012-08-23502.71508.30502.05507.39
2012-08-22507.74508.61503.24506.14
2012-08-21507.50510.03507.28507.80
2012-08-20511.25512.10506.79507.63
2012-08-17506.05509.28504.36508.92
2012-08-16496.59503.85496.53503.83
2012-08-15496.70496.72490.92493.98
2012-08-14497.48499.80493.99495.57
2012-08-13494.88496.80494.30495.77
2012-08-10497.06499.55492.84495.58
2012-08-09493.61500.17493.25499.36
2012-08-08499.16501.29492.43494.39
2012-08-07489.31495.41488.79494.87
2012-08-06488.04491.08487.31489.18
2012-08-03479.70480.77477.03480.42
2012-08-02483.15488.85483.15486.13
2012-08-01483.25483.67480.55482.65
2012-07-31481.88488.77480.77487.30
2012-07-30485.66485.90480.17483.38
2012-07-27477.19480.34475.53480.34
2012-07-26467.80471.85464.07470.99
2012-07-25469.38469.38463.15465.69
2012-07-24474.73476.67471.63473.85
2012-07-23479.96481.91476.22476.48
2012-07-20494.26494.26484.55485.47
2012-07-19494.46496.63492.62494.87
2012-07-18493.01493.89488.99489.96
2012-07-17493.38495.08490.87491.05
2012-07-13492.79495.68492.06492.71
2012-07-12502.40502.49493.60494.39
2012-07-11499.91501.96499.07501.91
2012-07-10507.93510.33502.09502.14
2012-07-09507.55509.52506.27506.61
2012-07-06514.96517.29510.78513.55
2012-07-05516.66520.21515.90516.93
2012-07-04519.71520.52517.21518.30
2012-07-03513.96518.28513.91516.91
2012-07-02518.00518.00511.27511.40
2012-06-29500.99514.10500.49511.58
2012-06-28498.96504.62498.96504.14
2012-06-27490.98493.94488.48493.94
2012-06-26491.51494.13487.08490.35
2012-06-25503.15503.15495.24495.64
2012-06-22496.92502.33496.73500.35
2012-06-21500.97504.77500.25502.49
2012-06-20494.98499.06494.44498.15
2012-06-19490.48492.85488.00489.41
2012-06-18492.77496.29492.13492.46
2012-06-15485.74486.32482.43484.17
2012-06-14480.63484.52480.41483.33
2012-06-13481.76484.40480.60483.25
2012-06-12478.06483.06476.88481.67
2012-06-11485.27488.70484.26486.19
2012-06-08484.93485.17474.73476.96
2012-06-07484.30486.28483.09486.08
2012-06-06471.56478.78469.57477.28
2012-06-05464.28470.23463.29469.66
2012-06-04462.11462.96459.06461.04
2012-06-01472.50474.44469.85471.38
2012-05-31474.96478.15473.11478.15
2012-05-30483.50484.17478.51482.37
2012-05-29479.33485.09476.92485.09
2012-05-28480.66481.86479.15481.18
2012-05-25482.37482.53478.35480.32
2012-05-24478.30482.21476.23480.21
2012-05-23486.79486.79479.41479.90
2012-05-22486.49488.37485.35487.65
2012-05-21481.29484.43479.86481.06
2012-05-18488.68488.83480.57482.20
2012-05-17489.86498.35487.99497.76
2012-05-16495.38496.44488.54491.24
2012-05-15498.48500.35493.06496.68
2012-05-14503.67506.29500.97503.21
2012-05-11506.28507.57502.11502.77
2012-05-10506.37510.46505.06505.94
2012-05-09509.70510.45505.37507.20
2012-05-08514.89515.07511.69513.51
2012-05-07515.00515.26509.59510.51
2012-05-02527.23527.80524.00525.18
2012-05-01533.97534.09522.85523.74
2012-04-27539.31547.66533.64536.32
2012-04-26543.75544.59538.21539.76
2012-04-25542.99542.99539.03540.20
2012-04-24536.17539.23535.08536.89
2012-04-23544.75547.77539.89541.09
2012-04-20544.82545.16541.43542.74
2012-04-19543.94547.25543.67545.33
2012-04-18544.24549.30544.24547.98
2012-04-17538.36540.55535.83535.92
2012-04-16540.42541.49537.29537.46
2012-04-13548.44550.04545.12546.94
2012-04-12540.77543.79538.23542.74
2012-04-11537.05541.27535.53539.42
2012-04-10547.96551.77543.89545.28
2012-04-09546.97549.74545.15545.15
2012-04-06555.57558.18553.34554.48
2012-04-05555.03562.13552.97560.14
2012-04-04573.41574.94560.95561.68
2012-04-03575.14575.14571.35572.79
2012-04-02579.44581.39576.06576.51
2012-03-30574.67575.64571.04572.88
2012-03-29580.28581.21574.72576.26
2012-03-28582.76584.59580.18583.59
2012-03-27582.18589.27582.18589.27
2012-03-26575.90576.89573.76574.47
2012-03-23574.65576.49573.80574.10
2012-03-22577.79583.37577.64582.11
2012-03-21584.39585.31579.76579.99
2012-03-19587.91589.76586.51588.45
2012-03-16583.47586.89582.77586.89
2012-03-15583.42586.30580.65584.52
2012-03-14578.80581.34578.58579.19
2012-03-13569.23575.09568.81569.02
2012-03-12574.26574.82568.10568.10
2012-03-09568.73573.46565.46570.32
2012-03-08555.54560.73555.38560.70
2012-03-07546.07551.25546.05549.68
2012-03-06560.11561.62552.99554.55
2012-03-05563.25565.71558.78560.29
2012-03-02566.57567.35561.36564.09
2012-03-01566.90571.67558.41561.15
2012-02-29569.27572.26562.99564.47
2012-02-28557.95565.82556.44565.40
2012-02-27568.80570.71563.33563.46
2012-02-24557.32563.18557.09562.45
2012-02-23554.67559.16551.66557.56
2012-02-22550.20556.01548.92555.68
2012-02-21553.45555.93549.65550.86
2012-02-20554.91556.57552.77554.20
2012-02-17545.73549.55545.19545.95
2012-02-16536.27541.29535.72537.31
2012-02-15528.69541.11528.69538.37
2012-02-14520.28525.46518.88524.53
2012-02-13518.70523.38518.50521.49
2012-02-10524.45524.79519.39519.51
2012-02-09521.63524.60518.36523.99
2012-02-08517.52522.04516.93522.04
2012-02-07511.11514.63511.06514.41
2012-02-06511.95513.72511.04511.77
2012-02-03504.65507.69503.54504.44
2012-02-02504.92508.00504.73504.87
2012-02-01499.33503.20498.62500.87
2012-01-31500.85503.34498.66499.75
2012-01-30503.65505.39501.65502.23
2012-01-27508.03510.09505.35505.73
2012-01-26511.67511.87507.78508.84
2012-01-25506.94512.29505.58510.85
2012-01-24505.53505.75502.41503.72
2012-01-23501.39503.64500.26502.48
2012-01-20496.86502.77496.86501.59
2012-01-19487.82490.85487.76489.13
2012-01-18480.09487.59479.01484.20
2012-01-17479.82481.89479.16481.84
2012-01-16480.63480.63476.56477.75
2012-01-13484.16486.54483.91485.64
2012-01-12483.52483.61478.92480.38
2012-01-11484.73486.41482.73484.42
2012-01-10483.98486.07482.87483.52
2012-01-06486.07486.24479.44482.05
2012-01-05489.20489.40485.89486.36
2012-01-04485.88491.92485.88490.96

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