TOPIX 500 日足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
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
2016-05-181035.341048.181030.541039.56
2016-05-171033.371037.271028.621037.11
2016-05-161022.531035.601021.611026.34
2016-05-131043.051043.051023.491024.24
2016-05-121025.201038.691021.151037.62
2016-05-111046.361050.591032.521035.19
2016-05-101017.041037.961014.031035.94
2016-05-091015.501019.651011.061013.90
2016-05-061013.671016.751000.521007.71
2016-05-021022.741022.771000.541009.43
2016-04-281086.591092.771040.261041.31
2016-04-271083.211086.131073.291076.82
2016-04-261085.071087.651073.781083.38
2016-04-251099.611099.751087.661090.91
2016-04-221073.231095.851072.101095.20
2016-04-211078.041084.081073.271083.60
2016-04-201068.781073.111059.451061.38
2016-04-191044.201061.451043.141058.92
2016-04-181036.711037.351019.381024.57
2016-04-151051.391063.261051.391057.90
2016-04-141050.321065.771048.581065.77
2016-04-131021.601036.881020.051034.81
2016-04-12991.081010.73990.201008.23
2016-04-11993.83994.66979.28992.37
2016-04-08973.521011.09970.12998.93
2016-04-07983.08993.81978.15987.10
2016-04-06982.20988.88974.46983.34
2016-04-051003.811006.13982.19983.57
2016-04-041005.051018.471001.741009.51
2016-04-011041.171041.171006.421008.95
2016-03-311056.791060.601044.261044.73
2016-03-301065.091066.201051.021051.21
2016-03-291061.541071.231061.541068.74
2016-03-281067.381072.421059.211072.42
2016-03-251052.371062.061048.651060.24
2016-03-241054.841058.711045.761050.29
2016-03-231063.761069.401056.421058.18
2016-03-221055.211067.241051.021062.84
2016-03-181051.211055.451035.861043.40
2016-03-171063.321072.511046.671054.95
2016-03-161057.481066.551056.031056.44
2016-03-151070.721074.871060.941065.72
2016-03-141069.771076.151066.761072.65
2016-03-111037.691061.111035.111057.01
2016-03-101046.601054.011039.671051.63
2016-03-091038.491041.311028.671036.65
2016-03-081056.381059.371035.371048.65
2016-03-071069.011069.051058.661059.68
2016-03-041064.971071.671060.251070.79
2016-03-031050.151067.741049.731066.76
2016-03-021031.161055.001030.741050.93
2016-03-011007.151014.76998.801011.72
2016-02-291031.511037.351009.321009.32
2016-02-261027.461035.621019.921020.36
2016-02-251003.611021.801003.431017.30
2016-02-24991.711005.37985.30999.64
2016-02-231018.901024.721003.911005.38
2016-02-22997.631015.81994.991011.89
2016-02-191011.361011.96997.651005.86
2016-02-181017.991030.361016.331021.03
2016-02-171008.481021.40985.41998.65
2016-02-16998.131029.36994.241010.79
2016-02-15948.991016.04948.731006.88
2016-02-12964.97966.23928.36930.56
2016-02-101014.871017.51968.97983.58
2016-02-091052.481052.541010.391014.15
2016-02-081052.171080.471047.071073.86
2016-02-051065.061069.131053.121065.78
2016-02-041082.961092.801075.051081.15
2016-02-031111.741112.621086.631093.94
2016-02-021127.601137.821124.951130.24
2016-02-011127.041139.531125.261138.48
2016-01-291090.171117.391065.151114.59
2016-01-281084.351094.671078.671083.31
2016-01-271076.661092.981076.191090.43
2016-01-261068.181068.231056.271058.54
2016-01-251085.461088.821071.961083.98
2016-01-221034.131071.741034.051070.18
2016-01-211043.601058.991013.501013.50
2016-01-201079.001079.301040.831042.30
2016-01-191075.871085.961069.721082.65
2016-01-181071.051084.801061.461080.40
2016-01-151111.221115.891085.201091.52
2016-01-141101.281102.231075.331094.58
2016-01-131107.421123.241105.761122.54
2016-01-121112.231117.621091.361091.36
2016-01-081122.131146.591120.731126.32
2016-01-071155.031159.321133.091134.22
2016-01-061174.831179.331151.021158.87
2016-01-051171.531180.791166.481171.44
2016-01-041193.081202.951172.411175.41
2015-12-301207.831211.281204.641205.02
2015-12-291190.471203.921185.391202.44
2015-12-281186.441194.671184.001191.74
2015-12-251188.211189.821180.081182.25
2015-12-241205.491205.881187.401187.96
2015-12-221194.741198.541188.771195.00
2015-12-211188.691198.051177.561193.12
2015-12-181217.931245.151197.171197.17
2015-12-171221.161229.641217.731219.60
2015-12-161188.661203.181188.231201.15
2015-12-151189.581191.721169.891169.89
2015-12-141185.441191.191171.671190.02
2015-12-111194.951210.681194.951207.49
2015-12-101199.341205.441198.041200.35
2015-12-091215.661222.361210.101211.76
2015-12-081236.501239.151221.011221.81
2015-12-071237.661242.311234.331234.96
2015-12-041228.221230.851222.001226.12
2015-12-031247.091251.141243.931249.13

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