TOPIX 100 日足 時系列データ (2013年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2013-12-30869.95872.14867.55871.94
2013-12-27862.33864.43856.07864.24
2013-12-26848.65860.01848.57858.39
2013-12-25842.03844.99840.82844.99
2013-12-24849.14851.09842.28844.39
2013-12-20845.82846.39842.17846.39
2013-12-19847.60850.50845.19847.67
2013-12-18822.47837.50822.47837.50
2013-12-17824.26825.80820.68823.30
2013-12-16826.72826.72817.12817.91
2013-12-13829.23835.35822.92828.21
2013-12-12829.77831.13825.62829.93
2013-12-11835.48837.04829.73835.04
2013-12-10838.29839.55835.85838.69
2013-12-09836.54838.95834.71838.23
2013-12-06819.50826.15818.24825.06
2013-12-05826.22830.62819.34820.53
2013-12-04834.65837.30827.12827.83
2013-12-03844.16845.88839.62843.24
2013-12-02842.52844.88837.92840.35
2013-11-29841.02842.41834.36841.26
2013-11-28841.41843.40838.67843.40
2013-11-27833.39837.26832.31833.11
2013-11-26837.94839.86835.65836.66
2013-11-25839.20841.89837.46841.89
2013-11-22839.00840.56829.85833.88
2013-11-21825.06831.78824.46831.42
2013-11-20827.67828.84820.74822.30
2013-11-19826.22827.86822.27825.20
2013-11-18831.94833.42826.26829.14
2013-11-15819.40828.09819.21826.59
2013-11-14807.16815.58805.80812.32
2013-11-13802.71805.98799.43802.62
2013-11-12790.74803.24790.37803.24
2013-11-11792.04792.69786.43789.88
2013-11-08779.29783.71779.29782.28
2013-11-07793.74793.75787.72788.44
2013-11-06784.96797.02783.67793.03
2013-11-05793.57793.71783.38787.07
2013-11-01798.09798.20784.16787.52
2013-10-31799.79801.61792.82792.82
2013-10-30798.44802.01797.14799.89
2013-10-29790.16795.56788.40791.82
2013-10-28789.41795.59786.37795.06
2013-10-25796.97796.97780.94780.94
2013-10-24791.00799.23787.97798.67
2013-10-23810.71812.50794.59794.66
2013-10-22805.89807.61804.25806.76
2013-10-21804.22807.89801.75804.59
2013-10-18803.48804.03798.07800.72
2013-10-17805.34807.29797.89802.29
2013-10-16797.21799.16794.21796.52
2013-10-15802.38802.49795.55796.93
2013-10-11796.08800.33793.76797.18
2013-10-10778.79785.42777.18785.42
2013-10-09760.61777.47757.96777.47
2013-10-08762.82768.02759.41765.89
2013-10-07775.67777.74764.97765.37
2013-10-04774.62780.27770.26774.61
2013-10-03781.55785.72778.79781.67
2013-10-02792.91797.04778.50781.14
2013-10-01794.93799.79792.17792.17
2013-09-30797.82800.07791.76791.84
2013-09-27813.77814.41808.35809.76
2013-09-26801.07812.75794.71812.75
2013-09-25808.11809.96805.68808.33
2013-09-24805.31811.56804.16809.30
2013-09-20813.85815.00810.55812.78
2013-09-19804.27810.10799.66810.10
2013-09-18791.58801.04789.74795.61
2013-09-17793.82794.17786.76786.76
2013-09-13788.01795.18784.03790.94
2013-09-12793.64794.44787.73791.21
2013-09-11802.38802.38792.94794.69
2013-09-10791.12797.55790.43795.71
2013-09-09785.11790.22781.19784.71
2013-09-06778.55779.27766.73770.03
2013-09-05778.97779.71771.55776.02
2013-09-04763.82774.27762.82774.07
2013-09-03757.67768.90756.92768.69
2013-09-02741.86748.62740.72746.45
2013-08-30751.61754.36738.19739.05
2013-08-29744.21746.78742.56745.78
2013-08-28743.65747.17736.98744.04
2013-08-27756.84763.46755.49757.05
2013-08-26764.56766.70758.25760.88
2013-08-23757.32767.79756.88761.93
2013-08-22743.57751.14741.29745.78
2013-08-21748.82752.13741.10747.60
2013-08-20760.22766.14749.23749.23
2013-08-19762.27766.13758.93766.13
2013-08-16758.17766.32757.58762.30
2013-08-15772.67778.90767.37769.43
2013-08-14778.64782.49769.88782.49
2013-08-13766.51773.34765.65772.95
2013-08-12756.07763.53754.42758.30
2013-08-09765.84769.62758.83761.86
2013-08-08766.58779.15757.97760.61
2013-08-07784.45785.23770.71770.71
2013-08-06789.96797.49781.23797.49
2013-08-05794.38795.39789.45791.99
2013-08-02788.79800.11787.18800.11
2013-08-01758.90778.55758.40778.55
2013-07-31761.17767.87755.86755.86
2013-07-30755.11769.62753.63765.48
2013-07-29766.31767.74754.29754.58
2013-07-26792.85794.32777.18779.29
2013-07-25819.13819.13803.55805.03
2013-07-24818.45819.57814.42818.40
2013-07-23810.27821.49810.16820.02
2013-07-22819.62819.74808.70814.78
2013-07-19823.77825.18802.48812.79
2013-07-18814.87819.30813.89818.22
2013-07-17805.65812.80805.39812.80
2013-07-16810.93812.10807.83810.96
2013-07-12800.88807.75800.02805.36
2013-07-11793.27802.34791.25800.46
2013-07-10802.87806.59794.77801.16
2013-07-09796.13802.09792.68802.03
2013-07-08805.47805.49784.48784.48
2013-07-05791.00796.31789.29796.31
2013-07-04782.61787.25781.76783.79
2013-07-03787.56788.44782.05786.77
2013-07-02779.36785.04775.86785.04
2013-07-01766.05771.25758.02771.03
2013-06-28747.32764.74746.13759.50
2013-06-27725.50737.23720.77737.23
2013-06-26730.11732.17716.54717.31
2013-06-25726.69733.75711.64720.38
2013-06-24744.74745.30725.72727.80
2013-06-21717.01739.61709.43736.48
2013-06-20734.84739.31728.08730.60
2013-06-19738.62743.11733.61740.78
2013-06-18725.96731.23720.43725.99
2013-06-17704.17724.32702.68723.96
2013-06-14713.12722.52707.07707.78
2013-06-13722.37723.15696.50699.83
2013-06-12727.62739.41720.17735.21
2013-06-11745.83752.27735.63739.58
2013-06-10723.99745.87723.99745.87
2013-06-07708.10724.67694.35709.89
2013-06-06718.93736.68716.71718.99
2013-06-05752.44760.21727.66728.28
2013-06-04726.62756.72719.03753.24
2013-06-03749.01750.37729.67731.67
2013-05-31770.17773.27757.49758.31
2013-05-30774.47780.06755.57759.08
2013-05-29796.47800.64784.31787.43
2013-05-28762.25789.00762.25783.65
2013-05-27786.71786.83771.21771.21
2013-05-24811.63825.44767.16798.90
2013-05-23858.14866.14798.40798.40
2013-05-22854.10861.12853.54854.58
2013-05-21847.61851.89846.92849.20
2013-05-20848.91853.22847.05850.27
2013-05-17831.81841.92830.63839.95
2013-05-16844.84847.13829.96837.24
2013-05-15833.42845.51833.07842.36
2013-05-14828.33829.09821.23821.48
2013-05-13815.24828.61814.68824.67
2013-05-10798.47807.10797.36805.89
2013-05-09797.46798.77785.11785.11
2013-05-08790.48799.00789.67793.28
2013-05-07780.20789.98779.45789.00
2013-05-02765.63768.85761.80766.00
2013-05-01774.65774.71768.71769.83
2013-04-30776.81778.81773.77775.20
2013-04-26785.02785.28774.72775.31
2013-04-25778.10783.20774.77781.82
2013-04-24770.74775.55767.37775.55
2013-04-23765.42767.21761.05762.38
2013-04-22768.50773.85765.36766.30
2013-04-19756.07758.10747.64755.84
2013-04-18756.95764.64754.28754.28
2013-04-17760.34764.67757.88763.70
2013-04-16750.26758.93744.06752.87
2013-04-15768.24774.49762.12765.15
2013-04-12776.53777.96769.81777.39
2013-04-11764.41776.30764.27776.30
2013-04-10737.78754.74737.78753.03
2013-04-09744.33745.69733.91738.09
2013-04-08726.98737.81726.78737.77
2013-04-05706.53731.17705.71713.99
2013-04-04665.29693.40660.86693.29
2013-04-03665.64673.62662.73673.62
2013-04-02660.12666.51648.52661.66
2013-04-01685.60686.59667.33667.49
2013-03-29692.05692.45684.62687.74
2013-03-28696.47696.64685.54690.48
2013-03-27696.98698.41695.97697.77
2013-03-26695.56700.54695.56696.81
2013-03-25701.79702.96698.32699.73
2013-03-22700.87701.92693.24693.24
2013-03-21707.18710.38705.89706.93
2013-03-19696.76701.33696.12699.63
2013-03-18696.32696.83687.91687.91
2013-03-15702.01707.14700.05706.07
2013-03-14698.63699.66691.32698.17
2013-03-13694.76699.95693.73694.22
2013-03-12705.44708.34697.72697.72
2013-03-11692.19701.44690.73699.31
2013-03-08676.05685.19675.98684.36
2013-03-07676.04678.18670.93672.31
2013-03-06668.75671.30665.84671.30
2013-03-05668.73669.81660.49661.25
2013-03-04664.77671.54662.88664.47
2013-03-01650.63660.80650.63659.88
2013-02-28645.75653.65645.75653.60
2013-02-27650.13650.26638.03638.03
2013-02-26648.44656.37646.33649.34
2013-02-25657.18659.97655.82659.43
2013-02-22641.15647.80636.87647.19
2013-02-21652.77654.93645.50647.32
2013-02-20657.82659.55655.02656.91
2013-02-19647.83653.27647.83650.75
2013-02-18645.62653.04645.32651.07
2013-02-15641.82642.31628.59637.57
2013-02-14650.17652.05643.19646.46
2013-02-13653.42656.04644.95648.40
2013-02-12656.21661.84654.99654.99
2013-02-08648.60652.67645.23646.09
2013-02-07653.70658.98649.69654.22
2013-02-06643.93657.79643.82654.98
2013-02-05636.51642.72633.42633.42
2013-02-04638.38645.66636.81644.81
2013-02-01636.96638.85633.10634.05
2013-01-31628.73634.08626.02632.50
2013-01-30620.77628.36619.90628.12
2013-01-29610.19621.54610.19618.96
2013-01-28618.91618.91612.18612.18
2013-01-25609.10614.35608.99614.35
2013-01-24589.16600.74589.16600.47
2013-01-23596.05601.14593.41593.41
2013-01-22606.39611.23597.87603.06
2013-01-21612.51612.51604.74605.56
2013-01-18605.80611.15605.68611.15
2013-01-17597.68599.25586.50596.25
2013-01-16603.58603.58592.27593.02
2013-01-15608.13609.92604.84606.72
2013-01-11602.73604.18599.21601.32
2013-01-10591.65596.89590.88594.39
2013-01-09576.06589.42575.08587.05
2013-01-08586.68588.72579.66582.32
2013-01-07599.53599.53588.17589.42
2013-01-04586.16595.54586.16595.19

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