TOPIX 500 日足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2017-05-241218.081218.541212.741215.92
2017-05-231209.321212.531206.901208.36
2017-05-221210.241211.961206.481210.68
2017-05-191202.941206.591196.941204.68
2017-05-181200.901204.241195.631200.87
2017-05-171217.661218.951214.861217.45
2017-05-161227.361229.801221.551224.31
2017-05-151214.621221.021214.251221.02
2017-05-121225.011225.011216.251221.30
2017-05-111226.681227.621222.031225.98
2017-05-101224.361226.891222.181224.67
2017-05-091225.881226.561220.971222.21
2017-05-081213.201226.921212.901225.80
2017-05-021192.471200.441192.441198.42
2017-05-011184.191190.611182.991190.41
2017-04-281188.171190.221181.971184.40
2017-04-271185.201190.111184.741188.50
2017-04-261183.991189.761181.861189.76
2017-04-251162.271177.501162.271175.67
2017-04-241166.911167.471161.321163.08
2017-04-211149.621153.891147.351151.73
2017-04-201139.761145.701138.501139.40
2017-04-191133.231141.501133.011138.50
2017-04-181143.861146.501136.821139.03
2017-04-171124.701135.161124.701134.91
2017-04-141136.321136.321127.961130.30
2017-04-131135.511139.121129.801136.94
2017-04-121147.901148.701140.291146.02
2017-04-111155.061158.801152.401157.79
2017-04-101161.821164.201158.251160.88
2017-04-071154.531160.011144.271153.23
2017-04-061157.961160.461143.051145.97
2017-04-051168.411170.981158.921164.28
2017-04-041169.831170.641156.771163.87
2017-04-031174.421177.941169.091172.88
2017-03-311188.431190.361169.471169.47
2017-03-301188.431191.181180.161180.81
2017-03-291193.711194.851189.271191.87
2017-03-281188.841193.831187.331193.83
2017-03-271182.001183.901174.801178.51
2017-03-241182.811196.961182.581193.78
2017-03-231181.321184.361177.391183.24
2017-03-221190.671191.451182.651182.78
2017-03-211206.821210.801202.841208.80
2017-03-171211.131212.641209.261211.05
2017-03-161208.791218.561208.291216.98
2017-03-151213.441217.121211.431216.43
2017-03-141220.671220.671217.981218.65
2017-03-131214.841221.761214.121220.96
2017-03-101212.041218.631210.611217.96
2017-03-091204.771204.771199.151202.48
2017-03-081201.681202.601195.251199.34
2017-03-071201.951204.761201.531203.47
2017-03-061202.851205.301199.531203.30
2017-03-031209.761212.051201.251206.07
2017-03-021217.691220.021211.261211.36
2017-03-011194.411203.291189.081202.34
2017-02-281194.171199.281187.761187.96
2017-02-271190.281192.141180.551187.48
2017-02-241197.931207.031196.761200.37
2017-02-231205.431205.431197.971205.14
2017-02-221207.711207.781202.841205.90
2017-02-211198.431205.091197.921204.65
2017-02-201192.041198.751188.831197.67
2017-02-171194.561197.591190.521195.70
2017-02-161203.571204.741194.471201.02
2017-02-151203.571206.711202.551203.20
2017-02-141208.331208.331191.201191.68
2017-02-131208.561208.561202.211204.54
2017-02-101190.491199.871188.561198.97
2017-02-091176.551178.171170.741172.63
2017-02-081177.561181.621173.891181.42
2017-02-071170.091179.111169.251175.20
2017-02-061184.861186.001174.171178.11
2017-02-031174.721180.851169.511173.78
2017-02-021185.411185.901167.561170.24
2017-02-011170.941184.361168.361183.73
2017-01-311183.201188.551178.961179.28
2017-01-301196.461197.431191.171197.24
2017-01-271203.621205.261198.741201.97
2017-01-261191.291199.241190.461198.43
2017-01-251183.621185.531175.701179.42
2017-01-241169.311173.661166.121167.50
2017-01-231178.131181.311172.881174.41
2017-01-201184.951192.941183.551189.55
2017-01-191186.091190.121179.791185.32
2017-01-181165.451176.221159.311174.11
2017-01-171183.021183.021170.171170.17
2017-01-161194.521196.951184.341186.84
2017-01-131189.651198.401188.781197.75
2017-01-121197.311198.681184.921190.19
2017-01-111200.011203.411198.041202.04
2017-01-101202.031207.501193.791195.09
2017-01-061195.111205.411194.841204.24
2017-01-051208.421208.831202.441206.40
2017-01-041189.211205.881188.851205.55
2016-12-301170.611180.111169.501177.49
2016-12-291186.481186.481173.761177.65
2016-12-281192.971195.341189.911192.18
2016-12-271191.161199.471190.881192.69
2016-12-261196.551197.311194.031194.25
2016-12-221197.871199.091192.771199.09
2016-12-211207.951210.861197.291199.97
2016-12-201201.331206.321199.351205.52
2016-12-191200.871203.921198.361203.36
2016-12-161206.901208.191201.351204.49
2016-12-151199.271207.481194.041198.37
2016-12-141197.121197.961193.141195.37
2016-12-131185.391196.331182.971196.32
2016-12-121195.331199.711181.401189.98
2016-12-091175.491186.571174.021185.18
2016-12-081168.631174.901165.151174.90
2016-12-071152.051157.061149.611156.95
2016-12-061149.881151.581142.981146.57
2016-12-051141.181142.901134.651138.42
2016-12-021148.871152.441141.931147.10
2016-12-011153.211163.371147.551151.18
2016-11-301142.211143.141137.111139.83
2016-11-291134.541140.521134.391139.55
2016-11-281131.201141.541130.371140.22
2016-11-251136.121143.221130.241136.67
2016-11-241134.051135.721131.541132.91
2016-11-221118.401123.431116.891122.70
2016-11-211113.281120.571111.231119.44
2016-11-181113.901114.451107.781107.78
2016-11-171096.981104.331096.371104.33
2016-11-161099.751104.271098.311103.37
2016-11-151088.371090.831082.261088.72
2016-11-141075.811087.301074.971085.91
2016-11-111075.371085.031065.411069.15
2016-11-101026.861068.881026.521066.42
2016-11-091062.771070.83996.271007.08
2016-11-081058.711059.921052.911055.63
2016-11-071055.941058.361049.521054.80
2016-11-041048.381049.661035.231042.35
2016-11-021066.261067.151055.571059.88
2016-11-011078.431080.891072.421079.24
2016-10-311074.391079.351072.721079.06
2016-10-281076.881078.841074.521078.51
2016-10-271069.811075.221067.171070.59
2016-10-261065.651071.191063.341071.13
2016-10-251063.171068.581062.791067.16
2016-10-241058.741060.231054.471059.26
2016-10-211063.481064.051055.781057.63
2016-10-201050.261061.941049.571061.94
2016-10-191050.101052.631048.131051.02
2016-10-181046.151051.061043.791050.93
2016-10-171043.301050.311041.871048.21
2016-10-141039.521044.931036.751044.08
2016-10-131045.621050.211036.481040.25
2016-10-121041.081048.711040.801040.93
2016-10-111050.131056.821049.591051.99
2016-10-071049.161050.071043.541047.37
2016-10-061051.041055.061049.121049.87
2016-10-051043.091046.491039.161044.91
2016-10-041034.301039.701033.141038.93
2016-10-031032.811037.571030.381031.64
2016-09-301025.881030.181020.081025.55
2016-09-291039.791045.631037.441041.71
2016-09-281034.651037.291026.871031.70
2016-09-271025.441047.121019.381047.12
2016-09-261046.121046.381035.191037.04
2016-09-231047.711049.771042.571048.13
2016-09-211023.411052.551017.581051.79
2016-09-201014.081029.021013.791023.59
2016-09-161013.981020.651011.711019.01
2016-09-151015.691016.351007.361011.28
2016-09-141022.121027.161020.851022.34
2016-09-131033.011034.721024.451028.81
2016-09-121031.001034.351023.841029.04
2016-09-091046.821050.271043.051045.63
2016-09-081047.421049.151040.161047.05
2016-09-071043.401050.711042.361050.06
2016-09-061047.861054.111046.991053.16
2016-09-051057.951058.271046.091047.08
2016-09-021040.421045.431039.811044.80
2016-09-011036.511042.781034.141041.67
2016-08-311031.261036.871030.471035.49
2016-08-301019.891024.521018.601022.20
2016-08-291018.621025.181017.461022.38
2016-08-261010.801010.801001.601001.60
2016-08-251016.451017.541012.631014.84
2016-08-241015.621019.891013.531016.78
2016-08-231011.091017.311005.561009.38
2016-08-221012.021015.161008.481014.19
2016-08-191008.721011.591002.591008.26
2016-08-181013.521016.631004.141004.16
2016-08-171009.001021.881008.811020.46
2016-08-161025.071025.541009.471009.47
2016-08-151025.081028.521022.881023.52
2016-08-121030.371030.461024.851028.52
2016-08-101019.841025.531017.061022.08
2016-08-091014.891024.651014.501024.25
2016-08-081006.481014.911005.391014.91
2016-08-05997.791001.45992.62994.03
2016-08-04990.54997.26979.51995.91
2016-08-03994.44996.32984.83986.70
2016-08-021015.471018.781008.481008.48
2016-08-011014.271028.691007.111026.00
2016-07-291010.601026.77999.021025.70
2016-07-281018.951021.091010.901013.21
2016-07-271021.121033.001018.891025.16
2016-07-261021.451021.761010.041013.60
2016-07-251032.701039.391027.441028.33
2016-07-221026.251033.321025.481030.37
2016-07-211043.831046.331034.761039.95
2016-07-201029.441033.421024.131032.86
2016-07-191030.251033.911021.901033.81
2016-07-151020.881029.831016.951023.02
2016-07-141009.571018.661008.261017.66
2016-07-131012.851020.331006.541008.86
2016-07-12989.281006.12988.45997.03
2016-07-11954.38979.66954.20973.21
2016-07-08951.97956.23937.54937.54
2016-07-07953.15959.40947.17949.77
2016-07-06958.53959.20943.48955.86
2016-07-05973.88975.77968.21973.79
2016-07-04967.00979.28965.76978.10
2016-07-01972.79976.91967.71971.88
2016-06-30978.79980.48965.72965.72
2016-06-29961.99970.59954.97967.19
2016-06-28936.80955.91928.72948.81
2016-06-27944.05951.33939.76950.28
2016-06-241015.711016.67925.39934.60
2016-06-23998.481010.40995.471008.72
2016-06-221001.121003.01992.32997.38
2016-06-21984.881006.45979.471004.22
2016-06-20985.35996.31984.36992.34
2016-06-17975.10980.80968.68970.39
2016-06-16987.13989.36960.48963.20
2016-06-15983.00996.39979.93990.33
2016-06-14991.45998.48980.32986.27
2016-06-131013.171013.91995.29995.29
2016-06-101034.771034.891024.111031.18
2016-06-091042.041044.651032.331036.44
2016-06-081042.251047.701033.061047.70
2016-06-071035.971041.131030.991039.66
2016-06-061020.811033.011016.471032.91
2016-06-031033.811040.211030.931036.38
2016-06-021048.251048.251030.581032.48
2016-06-011062.951066.361053.191056.44
2016-05-311057.221072.001054.931070.79
2016-05-301055.181060.511050.061060.06
2016-05-271045.761049.521042.901047.51
2016-05-261052.211053.731040.071041.81
2016-05-251043.661046.311041.001041.90
2016-05-241034.771034.841026.921028.54
2016-05-231037.651039.241023.301038.46
2016-05-201033.861044.091032.001042.53
2016-05-191048.371050.971034.121037.61

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