TOPIX 100 日足 時系列データ (2014年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2014-12-30937.34937.34925.57925.57
2014-12-29944.60944.76928.66938.16
2014-12-26936.97941.78936.97940.73
2014-12-25938.51939.71936.78938.25
2014-12-24942.64943.57939.41940.80
2014-12-22933.92935.14928.54932.07
2014-12-19919.82929.45919.01929.17
2014-12-18907.26914.92903.06903.93
2014-12-17887.36896.64886.51889.68
2014-12-16898.67899.98889.79891.52
2014-12-15911.35917.18907.29909.28
2014-12-12921.72933.72920.20923.96
2014-12-11916.52924.32909.96922.43
2014-12-10941.49943.87924.90930.01
2014-12-09951.74954.21948.32950.61
2014-12-08963.27963.27955.14958.60
2014-12-05953.12957.62949.12957.58
2014-12-04953.57954.71950.49953.23
2014-12-03950.09953.45943.73945.30
2014-12-02936.67945.94936.17944.74
2014-12-01937.41945.82937.15941.55
2014-11-28925.99934.78925.57934.78
2014-11-27927.74929.70921.33922.12
2014-11-26932.00935.18930.26932.26
2014-11-25935.74936.42931.59934.55
2014-11-21927.12928.47917.09927.56
2014-11-20931.64932.13925.81926.93
2014-11-19928.38934.11924.31926.20
2014-11-18918.32925.54918.22924.83
2014-11-17923.70924.47904.15906.44
2014-11-14928.59928.59917.49927.53
2014-11-13912.55921.61908.04921.08
2014-11-12917.86924.08911.93912.68
2014-11-11903.92913.67902.46910.86
2014-11-10897.35900.95895.60899.73
2014-11-07906.21907.16901.74903.05
2014-11-06910.71913.52897.08898.83
2014-11-05903.40909.62900.92908.08
2014-11-04897.71924.71897.52907.49
2014-10-31850.46884.42850.46880.59
2014-10-30837.63844.06837.11841.48
2014-10-29829.57836.93827.36835.11
2014-10-28823.91825.71819.03823.36
2014-10-27824.30826.96821.02825.15
2014-10-24822.07824.42816.27818.09
2014-10-23808.78814.96805.11811.07
2014-10-22806.85814.03804.69813.74
2014-10-21809.82809.82791.94794.74
2014-10-20791.16809.50791.02807.25
2014-10-17789.39790.52775.57775.57
2014-10-16791.89792.19784.51788.07
2014-10-15803.41807.16798.65806.01
2014-10-14806.11807.59798.93800.52
2014-10-10818.06821.17815.94820.37
2014-10-09842.38845.34830.76831.51
2014-10-08838.17841.47834.08838.90
2014-10-07852.16858.40848.19849.64
2014-10-06853.67857.10849.77851.61
2014-10-03839.49843.84836.46842.63
2014-10-02857.07857.07841.34842.62
2014-10-01871.28874.73867.61867.65
2014-09-30877.21877.21863.88872.18
2014-09-29881.51881.51877.56879.60
2014-09-26869.81876.71869.81876.27
2014-09-25880.19886.54879.72886.54
2014-09-24871.41875.11869.91872.99
2014-09-22879.69881.17874.79877.89
2014-09-19873.81881.51872.83878.54
2014-09-18867.71871.15867.14869.01
2014-09-17864.02865.52859.40859.40
2014-09-16863.35864.61861.31863.12
2014-09-12862.79866.86861.99865.35
2014-09-11862.92863.86860.85862.56
2014-09-10851.29858.18851.12858.07
2014-09-09855.85855.93852.73853.01
2014-09-08850.29851.12847.61850.97
2014-09-05853.80853.80845.88847.36
2014-09-04852.18852.58848.62849.43
2014-09-03854.80855.64850.62851.60
2014-09-02839.37850.46838.58847.79
2014-09-01835.75837.48835.43837.36
2014-08-29834.34837.75832.57834.37
2014-08-28836.57836.70833.01836.12
2014-08-27840.66844.38836.08839.53
2014-08-26844.07844.77838.94839.25
2014-08-25844.54844.87841.01843.49
2014-08-22846.47846.99839.39840.57
2014-08-21838.78844.55838.48843.34
2014-08-20837.85838.20834.13834.87
2014-08-19834.75836.41833.31835.43
2014-08-18830.49830.49826.68828.86
2014-08-15830.03830.45827.34829.54
2014-08-14828.29830.86827.11829.75
2014-08-13819.07825.52818.83824.25
2014-08-12820.64824.33819.68821.16
2014-08-11814.24819.85810.61817.81
2014-08-08814.78815.35799.46802.07
2014-08-07819.15822.40812.31822.40
2014-08-06825.97825.97817.00819.11
2014-08-05837.88837.98827.47828.22
2014-08-04836.80839.77834.51836.01
2014-08-01840.41844.32839.31840.90
2014-07-31853.69854.77846.10846.19
2014-07-30847.85849.18845.95848.57
2014-07-29845.96848.55845.50847.43
2014-07-28839.69846.03839.69844.54
2014-07-25836.43841.25836.43841.25
2014-07-24836.66838.64831.67834.56
2014-07-23838.46839.30835.07836.27
2014-07-22835.00838.94834.84836.98
2014-07-18828.11831.68825.20831.66
2014-07-17840.50842.90836.36837.92
2014-07-16837.55841.16836.16837.98
2014-07-15836.19841.88836.12837.94
2014-07-14826.67833.33825.79832.02
2014-07-11821.78826.47820.76825.43
2014-07-10836.55837.05828.11828.50
2014-07-09831.16836.67830.46836.22
2014-07-08837.56841.90833.51838.47
2014-07-07844.84846.93842.06842.06
2014-07-04848.56848.56844.67845.83
2014-07-03846.25846.25839.74841.60
2014-07-02845.05846.37842.41843.61
2014-07-01832.54842.77830.83840.18
2014-06-30829.51830.78823.43830.73
2014-06-27832.54833.17821.72827.21
2014-06-26834.04835.75832.20833.34
2014-06-25833.72836.35831.89831.89
2014-06-24833.86839.48830.63836.93
2014-06-23842.14842.94836.56837.94
2014-06-20841.79843.94837.96840.63
2014-06-19826.00841.10825.92839.83
2014-06-18819.40825.75818.42824.90
2014-06-17818.14821.19816.55817.52
2014-06-16821.36821.59813.85816.65
2014-06-13812.07824.29812.07823.09
2014-06-12813.93819.60811.08819.19
2014-06-11813.89819.83813.82819.83
2014-06-10818.04821.06811.01812.81
2014-06-09822.72822.86816.51816.65
2014-06-06819.76820.64815.43816.75
2014-06-05818.69820.22814.09816.26
2014-06-04815.53817.33812.64817.33
2014-06-03814.66815.47812.10812.84
2014-06-02800.90808.56800.90806.90
2014-05-30795.79797.28792.01794.69
2014-05-29788.36795.75788.36793.61
2014-05-28792.95794.48790.52792.03
2014-05-27790.25797.99790.06791.23
2014-05-26789.26790.99787.79790.87
2014-05-23778.50786.27778.50781.66
2014-05-22767.12776.57765.01773.71
2014-05-21758.16762.51757.16761.04
2014-05-20765.86768.08762.34763.71
2014-05-19767.64768.98761.39762.11
2014-05-16770.46770.46763.16768.09
2014-05-15778.84781.82772.54781.82
2014-05-14781.72785.48780.44785.48
2014-05-13778.80783.95778.43782.67
2014-05-12770.60773.51767.44767.44
2014-05-09764.11775.04764.11771.69
2014-05-08766.07772.31764.27767.51
2014-05-07773.92774.07761.46761.46
2014-05-02779.52781.45777.16781.43
2014-05-01770.99780.84770.99780.39
2014-04-30771.22772.74766.07767.18
2014-04-28763.74765.48761.10764.56
2014-04-25766.44776.16764.26770.47
2014-04-24775.66776.09765.93768.15
2014-04-23773.45775.64771.32775.60
2014-04-22776.82778.48768.69768.69
2014-04-21777.11781.23772.70773.86
2014-04-18775.24775.57771.48775.48
2014-04-17772.24776.29768.12771.68
2014-04-16758.74772.02758.39772.02
2014-04-15756.32757.34750.47751.94
2014-04-14744.83756.52744.83748.89
2014-04-11744.55753.42739.96748.68
2014-04-10769.14770.29757.13759.23
2014-04-09766.76769.39756.83760.47
2014-04-08785.17785.32775.97776.57
2014-04-07797.07797.79789.67791.89
2014-04-04803.52807.75803.47805.45
2014-04-03805.12810.71803.53806.27
2014-04-02801.22809.65801.00801.90
2014-04-01799.08799.08792.69796.44
2014-03-31791.99796.42787.05795.12
2014-03-28776.49783.84771.59783.29
2014-03-27765.81778.84758.91777.19
2014-03-26774.33777.88770.10775.61
2014-03-25764.81773.39759.19769.54
2014-03-24763.66774.25762.91768.77
2014-03-20774.89776.38759.93760.65
2014-03-19775.98783.49766.81771.48
2014-03-18778.33780.16771.76771.95
2014-03-17768.40772.11761.71767.28
2014-03-14782.73783.50770.90772.48
2014-03-13799.83802.74796.77797.80
2014-03-12807.69808.51800.10800.92
2014-03-11816.65820.86814.02818.34
2014-03-10817.88820.48811.30814.19
2014-03-07824.61825.68816.66821.73
2014-03-06806.87819.17805.55816.69
2014-03-05808.76812.06805.12805.12
2014-03-04788.81802.97788.49799.11
2014-03-03794.92795.31782.95794.65
2014-02-28807.70808.08798.32803.92
2014-02-27811.14813.59805.91808.07
2014-02-26812.37818.52812.03813.34
2014-02-25815.27819.34813.51818.38
2014-02-24811.59819.53800.40809.16
2014-02-21804.04812.85804.04812.03
2014-02-20806.50808.85793.15794.75
2014-02-19810.87812.68807.34810.56
2014-02-18795.75816.04795.14814.36
2014-02-17788.48791.76779.63790.83
2014-02-14798.69804.88780.69786.93
2014-02-13811.36811.50794.89797.12
2014-02-12809.15814.79808.62810.70
2014-02-10801.91801.91794.25800.89
2014-02-07785.14791.31783.21791.08
2014-02-06777.75779.69772.08772.59
2014-02-05769.26777.83765.31774.74
2014-02-04776.99777.42757.19757.19
2014-02-03803.84807.30791.77791.95
2014-01-31818.22819.00803.28808.43
2014-01-30818.76818.76806.54811.16
2014-01-29822.82832.80822.04832.53
2014-01-28820.41821.82813.48813.48
2014-01-27823.91825.06814.94817.18
2014-01-24845.76846.01836.41840.47
2014-01-23868.04870.00856.82856.82
2014-01-22860.61866.95856.07864.17
2014-01-21861.73867.55861.28861.56
2014-01-20863.74863.74856.91860.27
2014-01-17861.43864.31858.28862.68
2014-01-16866.49872.29862.15862.59
2014-01-15856.96862.63856.15862.63
2014-01-14852.73852.99843.40845.81
2014-01-10860.08866.42858.61865.88
2014-01-09870.14870.68861.97865.31
2014-01-08863.31872.62861.28872.62
2014-01-07859.99863.77856.31857.54
2014-01-06868.28870.23857.85863.35

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