TOPIX 100 日足 時系列データ (2015年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2015-12-30999.891002.78996.71996.71
2015-12-29985.75995.96982.13994.47
2015-12-28983.04989.21980.82986.56
2015-12-25984.11985.59977.46979.08
2015-12-24996.57997.13983.72984.01
2015-12-22988.44990.76982.41987.66
2015-12-21981.37991.12973.98986.16
2015-12-181006.771031.39989.26989.26
2015-12-171011.151018.111006.721008.48
2015-12-16981.62996.84981.32994.26
2015-12-15981.47983.07965.12965.12
2015-12-14980.25983.54967.99982.61
2015-12-11989.321000.86989.06998.60
2015-12-10991.23997.57989.90992.79
2015-12-091003.191009.011000.001001.42
2015-12-081021.161024.661008.891009.53
2015-12-071023.251027.251020.331020.81
2015-12-041016.581018.471011.441015.19
2015-12-031031.001035.331029.321033.78
2015-12-021032.091036.031031.851032.26
2015-12-011020.431031.971019.811031.97
2015-11-301027.381027.561016.611016.61
2015-11-271035.551035.551026.961028.50
2015-11-261032.081037.101031.991033.54
2015-11-251031.941031.981024.781028.03
2015-11-241034.731037.711031.411035.93
2015-11-201032.211036.601028.001036.60
2015-11-191038.971044.351033.211036.77
2015-11-181033.391037.341028.521028.96
2015-11-171032.491034.121028.581028.58
2015-11-161012.021023.581009.761019.18
2015-11-131024.171030.121018.881029.74
2015-11-121034.841038.811032.321036.00
2015-11-111032.251041.491032.251038.59
2015-11-101026.711036.701026.301036.39
2015-11-091024.361038.381023.231036.02
2015-11-061016.091017.601011.141016.05
2015-11-051007.871015.151005.621011.46
2015-11-041004.641013.911002.561002.56
2015-11-02997.08997.14988.09991.06
2015-10-301003.421019.11997.411010.65
2015-10-291013.051013.90996.871003.40
2015-10-281001.541006.911000.461005.33
2015-10-271011.841012.641000.191000.81
2015-10-261018.531022.121012.081012.37
2015-10-231001.591008.741001.261004.77
2015-10-22983.36991.91981.42983.72
2015-10-21969.06991.03969.02989.18
2015-10-20970.62972.18966.25970.03
2015-10-19974.19974.19960.49964.17
2015-10-16971.19978.71968.17973.99
2015-10-15944.73962.95942.53960.78
2015-10-14961.44962.69945.94948.82
2015-10-13977.83979.07968.58971.31
2015-10-09970.51983.88969.33983.88
2015-10-08965.89973.51959.63961.00
2015-10-07953.31969.09951.93966.34
2015-10-06958.55962.32949.12951.78
2015-10-05941.97947.65937.64942.63
2015-10-02921.28932.28917.52931.46
2015-10-01914.07935.58909.28929.65
2015-09-30897.76912.50897.20906.72
2015-09-29910.16910.37881.08883.68
2015-09-28934.72940.61921.68926.77
2015-09-25926.83942.86921.93942.35
2015-09-24936.38939.74924.65924.65
2015-09-18961.25961.66947.20948.48
2015-09-17966.15971.53960.62968.99
2015-09-16958.41964.04952.41955.96
2015-09-15950.49965.04944.56945.83
2015-09-14964.63965.12944.67945.70
2015-09-11955.71967.09954.17961.50
2015-09-10968.11968.41949.19964.48
2015-09-09943.24987.46943.11987.46
2015-09-08944.11946.09924.13924.84
2015-09-07931.91948.09922.04942.31
2015-09-04968.65968.65930.51940.63
2015-09-03969.44976.76961.73961.73
2015-09-02944.44974.51942.10955.05
2015-09-01992.89994.63962.03962.03
2015-08-311002.771004.78991.98999.61
2015-08-28996.471013.93996.011010.29
2015-08-27980.83993.20975.67977.37
2015-08-26943.25968.12932.56963.30
2015-08-25944.20985.78919.87932.39
2015-08-241004.541006.25963.43963.75
2015-08-211038.581039.821024.461024.68
2015-08-201070.211070.501056.971056.97
2015-08-191083.801089.251073.781073.78
2015-08-181088.151091.831086.161087.91
2015-08-171087.871092.921083.471087.19
2015-08-141085.121089.061082.091083.81
2015-08-131081.961088.691077.141087.25
2015-08-121099.181101.731080.991088.00
2015-08-111111.371113.681096.231102.36
2015-08-101094.481104.241091.931104.24
2015-08-071090.441098.861087.251098.12
2015-08-061096.671102.161091.801091.80
2015-08-051081.161092.691079.551085.85
2015-08-041081.681086.371078.991083.37
2015-08-031087.711087.821077.111085.40
2015-07-311082.641086.941080.771086.94
2015-07-301078.651085.091077.881079.76
2015-07-291072.781073.151064.121068.94
2015-07-281064.331073.691056.971066.69
2015-07-271076.381081.391070.481075.51
2015-07-241087.271088.711083.141084.82
2015-07-231089.711092.271087.351091.07
2015-07-221089.921090.421084.581085.23
2015-07-211099.831099.831093.811098.98
2015-07-171093.521093.771089.451093.74
2015-07-161087.851091.441085.501091.44
2015-07-151082.531083.631077.081081.76
2015-07-141076.761081.651073.571077.66
2015-07-131054.101063.191052.131061.23
2015-07-101040.921055.371037.391042.21
2015-07-091019.331038.731003.411038.50
2015-07-081069.381069.861037.831037.83
2015-07-071076.551080.861073.771074.27
2015-07-061069.161073.381060.561065.08
2015-07-031082.561088.301080.891086.29
2015-07-021086.021088.131080.531081.90
2015-07-011076.601076.691069.981074.60
2015-06-301072.501076.581067.281073.75
2015-06-291077.701080.991067.561071.46
2015-06-261098.281103.561091.621099.42
2015-06-251101.761106.981100.911102.26
2015-06-241110.151113.311107.541107.54
2015-06-231092.571105.231091.471104.95
2015-06-221071.641085.371071.641084.63
2015-06-191071.981074.721067.061071.20
2015-06-181074.621075.491062.961062.96
2015-06-171085.391086.641073.581076.21
2015-06-161086.631088.211079.801082.04
2015-06-151079.381091.891079.381090.84
2015-06-121088.771089.891085.211089.60
2015-06-111082.981091.031082.451087.68
2015-06-101078.481088.861074.411074.86
2015-06-091087.801090.991078.461078.62
2015-06-081104.821105.531093.891097.03
2015-06-051100.351102.061095.361100.87
2015-06-041107.631109.591104.301107.49
2015-06-031103.221107.991099.361105.16
2015-06-021114.761114.801104.181106.97
2015-06-011100.321113.471100.321112.21
2015-05-291110.251115.111107.171109.85
2015-05-281106.931115.851105.731110.31
2015-05-271095.661103.871094.281100.46
2015-05-261098.691100.881096.121098.58
2015-05-251094.271099.201092.021098.08
2015-05-221089.321089.501082.541089.09
2015-05-211088.231096.251087.041089.28
2015-05-201087.621091.261085.031085.26
2015-05-191079.801082.911077.711079.57
2015-05-181066.341077.671065.741077.67
2015-05-151058.691062.911054.471062.68
2015-05-141055.721059.471050.841051.95
2015-05-131054.521061.971049.851060.72
2015-05-121060.491060.981049.551060.50
2015-05-111067.631071.701057.681058.50
2015-05-081045.441056.701042.381053.03
2015-05-071042.751048.391039.491042.41
2015-05-011051.651052.891042.091050.80
2015-04-301069.471069.721050.911053.93
2015-04-281077.091082.541076.891080.35
2015-04-271076.041076.421068.071073.08
2015-04-241077.611079.041071.881073.73
2015-04-231082.611084.871072.051078.65
2015-04-221067.851078.631067.451074.74
2015-04-211051.971065.171050.051065.17
2015-04-201039.941051.961036.411046.39
2015-04-171050.491055.631047.741049.38
2015-04-161045.721052.811041.811052.81
2015-04-151040.171047.051040.171045.34
2015-04-141039.981044.001039.331043.92
2015-04-131045.321045.951036.871042.03
2015-04-101048.811049.781041.181044.19
2015-04-091046.871048.421043.021047.44
2015-04-081044.031046.851039.681043.35
2015-04-071034.531042.361033.911039.01
2015-04-061019.981026.061017.161025.27
2015-04-031020.991028.601020.811028.60
2015-04-021010.951029.871010.071022.25
2015-04-011005.961013.27998.221004.82
2015-03-311036.891039.031012.771012.77
2015-03-301023.521027.961015.651025.14
2015-03-271025.971038.301014.771024.14
2015-03-261040.171041.501028.761033.79
2015-03-251045.931048.911037.241048.06
2015-03-241046.121047.771040.271045.09
2015-03-231042.831050.991040.771048.74
2015-03-201036.071039.481031.021039.32
2015-03-191040.931043.841029.281036.60
2015-03-181032.391041.491031.481040.59
2015-03-171031.401036.251028.351032.69
2015-03-161025.421028.791021.031023.08
2015-03-131019.441029.461017.191025.49
2015-03-121001.681015.981001.591014.63
2015-03-11995.141004.28993.71999.94
2015-03-101010.941012.22995.201000.20
2015-03-091009.021009.081001.031006.50
2015-03-061002.201013.061001.861013.06
2015-03-05993.671000.43993.671000.29
2015-03-04997.35997.47986.43995.40
2015-03-031006.481006.48996.511002.59
2015-03-021004.671007.791000.591001.84
2015-02-271004.811005.13997.021001.17
2015-02-26989.281001.04989.281001.04
2015-02-25996.06996.06988.50990.68
2015-02-24986.69992.58983.50992.58
2015-02-23994.66996.77983.33988.42
2015-02-20987.51988.77984.09987.69
2015-02-19979.40985.69979.16984.61
2015-02-18971.32977.73970.73977.23
2015-02-17961.23964.58957.90963.20
2015-02-16962.68965.57959.62963.08
2015-02-13954.09957.58953.41955.40
2015-02-12952.36956.90951.63954.20
2015-02-10937.04939.32933.15939.32
2015-02-09939.88940.52932.23936.97
2015-02-06934.35935.04929.47931.03
2015-02-05930.08931.51922.42925.92
2015-02-04922.28935.47921.82929.81
2015-02-03926.36926.36908.25911.41
2015-02-02915.74923.07912.17921.41
2015-01-30933.30934.88924.32924.32
2015-01-29930.57932.50923.75925.34
2015-01-28930.20940.31930.07937.97
2015-01-27931.12938.02930.29938.02
2015-01-26913.88922.67913.82922.54
2015-01-23923.65924.86921.05924.35
2015-01-22913.36915.35907.95913.91
2015-01-21914.81915.16907.05913.08
2015-01-20903.65917.67903.33917.67
2015-01-19901.18903.11895.77900.29
2015-01-16887.31895.31881.69895.31
2015-01-15894.05904.43891.78902.08
2015-01-14897.59900.01890.20891.01
2015-01-13896.40902.68888.32902.68
2015-01-09910.00910.54903.78907.60
2015-01-08903.34908.17900.59903.61
2015-01-07888.96898.09888.15892.52
2015-01-06903.54903.66893.00893.00
2015-01-05919.83925.78910.99919.36

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