TOPIX 500 日足 時系列データ (2009年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2009-12-30728.90728.90718.41718.41
2009-12-29723.08727.31721.39724.99
2009-12-28721.17728.12720.56724.27
2009-12-25723.92723.92719.55719.89
2009-12-24718.60724.36718.36723.52
2009-12-22710.02715.83708.22714.70
2009-12-21709.29709.92705.09705.09
2009-12-18705.80707.72701.28706.71
2009-12-17712.90714.96709.11709.11
2009-12-16706.49715.45706.49710.79
2009-12-15697.65702.01696.94699.65
2009-12-14704.45704.45694.04700.03
2009-12-11695.94702.94691.62702.94
2009-12-10697.72703.11688.16690.98
2009-12-09703.30703.30698.89699.97
2009-12-08706.50710.77706.50709.70
2009-12-07710.96714.86708.27711.17
2009-12-04704.11704.11698.11703.53
2009-12-03685.43701.70685.35701.70
2009-12-02674.55681.57671.73678.17
2009-12-01657.99677.29654.44677.29
2009-11-30647.03663.41646.54663.41
2009-11-27646.94647.74638.75640.12
2009-11-26653.24659.81651.62655.18
2009-11-25654.26659.26652.92658.43
2009-11-24662.43662.62653.87654.94
2009-11-20656.19662.03655.36662.00
2009-11-19671.37671.37657.01661.54
2009-11-18674.41676.66667.61671.87
2009-11-17681.54682.55675.53677.38
2009-11-16682.61682.77676.66679.22
2009-11-13683.66685.45679.83683.80
2009-11-12690.29691.72682.54684.40
2009-11-11687.72692.66686.05687.26
2009-11-10690.92694.90686.27686.86
2009-11-09686.19689.03681.65685.54
2009-11-06692.82692.82686.65688.07
2009-11-05691.63693.89685.92688.26
2009-11-04690.23693.38688.42693.15
2009-11-02695.89695.89688.02692.48
2009-10-30701.58705.11699.20704.43
2009-10-29690.60697.19687.72694.26
2009-10-28703.25705.79697.93699.25
2009-10-27711.62712.10702.44704.71
2009-10-26711.20720.10709.99716.77
2009-10-23718.74718.94709.54709.97
2009-10-22714.52715.47706.38715.47
2009-10-21716.32720.58715.76719.64
2009-10-20719.43721.02716.58719.70
2009-10-19705.46714.01703.65713.50
2009-10-16713.93713.94706.01709.83
2009-10-15712.53716.65710.24712.27
2009-10-14709.98709.98701.57704.40
2009-10-13711.81713.86709.40710.10
2009-10-09702.57707.51697.90707.46
2009-10-08697.95701.68694.36699.14
2009-10-07690.50698.76689.89697.29
2009-10-06687.09688.08680.07686.33
2009-10-05688.86690.21680.46682.44
2009-10-02695.79695.81685.91688.28
2009-10-01712.57713.42703.71705.29
2009-09-30712.77716.04710.52716.04
2009-09-29714.92716.29709.36711.52
2009-09-28717.51718.61706.74710.49
2009-09-25737.54737.57724.49726.73
2009-09-24743.00752.97741.98749.24
2009-09-18736.95741.26730.07741.24
2009-09-17741.44744.31735.09741.07
2009-09-16739.32744.26733.46734.43
2009-09-15738.02741.45733.66734.93
2009-09-14746.04746.04732.89736.04
2009-09-11756.48756.48746.51749.10
2009-09-10745.44755.92745.44755.40
2009-09-09743.29744.76736.27740.29
2009-09-08746.16746.16740.94745.81
2009-09-07743.56745.86742.72744.85
2009-09-04743.91744.00735.21737.36
2009-09-03744.30746.91740.40742.79
2009-09-02753.69753.69743.81748.38
2009-09-01758.50766.15757.10763.55
2009-08-31768.62778.69756.43761.29
2009-08-28763.25764.90759.36763.96
2009-08-27764.52765.23752.96759.80
2009-08-26765.19770.90763.70769.15
2009-08-25761.27764.57759.25761.03
2009-08-24757.02766.78757.02765.09
2009-08-21755.54755.54739.80746.63
2009-08-20747.32757.95744.43755.81
2009-08-19749.26752.21742.82743.50
2009-08-18742.44750.00742.44748.75
2009-08-17763.85763.85748.38748.65
2009-08-14765.49770.34764.49768.39
2009-08-13763.77766.12761.78764.36
2009-08-12762.18763.53757.73757.85
2009-08-11765.22769.27764.87769.00
2009-08-10764.30769.59763.22765.95
2009-08-07754.34755.88744.32755.88
2009-08-06750.88758.24750.88756.32
2009-08-05759.50760.52749.50749.66
2009-08-04763.74766.83755.84757.37
2009-08-03752.96757.01751.58756.09
2009-07-31746.29750.50744.29750.47
2009-07-30736.30740.16731.54739.26
2009-07-29729.50737.14729.50733.44
2009-07-28733.95733.95729.83733.38
2009-07-27730.81738.02729.91731.49
2009-07-24723.89726.09720.40725.20
2009-07-23713.54721.48712.51715.78
2009-07-22710.31716.35707.52713.89
2009-07-21700.49710.19700.49710.19
2009-07-17692.56693.84688.78691.80
2009-07-16690.91698.17685.93686.97
2009-07-15687.38688.10680.22682.17
2009-07-14679.63686.06679.15683.95
2009-07-13682.11691.40670.76671.11
2009-07-10690.01692.01684.17685.93
2009-07-09692.40694.10686.71687.19
2009-07-08707.85707.93697.22698.69
2009-07-07719.96721.93713.40715.40
2009-07-06720.49723.90716.71718.28
2009-07-03719.71725.11715.64725.04
2009-07-02735.98736.56727.25727.84
2009-07-01728.48741.22727.31731.62
2009-06-30729.41735.83729.20733.00
2009-06-29729.57733.69718.53721.23
2009-06-26730.70732.04725.69730.67
2009-06-25715.66730.77713.64725.32
2009-06-24714.39715.49709.15711.95
2009-06-23719.27719.83707.47711.38
2009-06-22727.51733.14724.04728.02
2009-06-19723.27730.04720.93725.95
2009-06-18725.24725.24714.43718.35
2009-06-17719.44730.65719.44728.34
2009-06-16739.31740.29721.87722.43
2009-06-15753.56753.56746.03747.82
2009-06-12748.50754.72746.26751.87
2009-06-11741.53745.48740.36743.73
2009-06-10730.04741.84729.42740.89
2009-06-09730.61733.54724.75725.89
2009-06-08730.18735.85729.57733.15
2009-06-05726.24728.01722.35724.83
2009-06-04719.85725.97718.20720.02
2009-06-03724.06728.01722.69723.45
2009-06-02730.91731.78723.13723.13
2009-06-01710.89723.99708.59722.59
2009-05-29710.85710.92704.85710.74
2009-05-28701.11711.10701.08708.75
2009-05-27706.99710.97705.68706.97
2009-05-26702.17702.99694.14698.99
2009-05-25695.54703.83695.54698.95
2009-05-22690.05696.82686.81693.54
2009-05-21697.27698.31690.99698.31
2009-05-20702.33705.39698.47702.40
2009-05-19690.71701.20690.58697.55
2009-05-18691.99691.99678.50681.08
2009-05-15688.90700.26688.18699.32
2009-05-14696.36696.91681.89683.87
2009-05-13703.81708.14698.56705.19
2009-05-12708.78710.45702.76702.76
2009-05-11714.87720.57706.61715.40
2009-05-08701.81711.67699.71711.47
2009-05-07681.26704.03681.26704.03
2009-05-01665.77673.67663.92671.69
2009-04-30651.60666.67651.60663.80
2009-04-28657.18664.88642.80642.80
2009-04-27664.46668.57654.45659.86
2009-04-24664.71669.70657.13657.37
2009-04-23660.12666.67651.86664.83
2009-04-22662.47664.28653.44657.37
2009-04-21663.49663.49647.45657.45
2009-04-20670.75672.54663.38671.70
2009-04-17665.06671.75664.58669.78
2009-04-16667.70677.26656.24658.33
2009-04-15663.75664.84653.12660.93
2009-04-14675.34675.89660.15667.95
2009-04-13669.10678.72665.81672.70
2009-04-10674.19677.95662.69670.76
2009-04-09651.07667.71650.61667.02
2009-04-08652.82653.64641.15645.42
2009-04-07657.85662.10654.94659.36
2009-04-06665.97671.50655.08658.05
2009-04-03660.59667.96653.97658.18
2009-04-02634.47656.32634.36653.81
2009-04-01615.74628.44613.87626.66
2009-03-31619.86629.61607.17610.04
2009-03-30651.85655.01622.83622.83
2009-03-27658.94668.66651.41651.41
2009-03-26642.70653.81638.99653.17
2009-03-25644.70648.98639.27646.41
2009-03-24634.48644.58633.42642.34
2009-03-23605.01625.85603.65625.10
2009-03-19608.79611.29601.55603.48
2009-03-18604.38609.93598.17603.58
2009-03-17588.60601.76585.31599.78
2009-03-16575.88588.18575.88583.72
2009-03-13556.51571.81556.25570.25
2009-03-12564.81564.96548.70550.66
2009-03-11561.01573.93560.89568.43
2009-03-10553.93556.73550.34552.76
2009-03-09567.12569.18553.60557.93
2009-03-06575.21575.21565.89566.71
2009-03-05579.42591.62579.15583.07
2009-03-04566.56577.95562.34575.78
2009-03-03569.91576.31562.48572.25
2009-03-02587.81587.84574.55578.37
2009-02-27586.47596.94583.97596.79
2009-02-26587.22595.62582.51585.07
2009-02-25582.20588.86577.41587.68
2009-02-24571.11574.93564.71574.93
2009-02-23575.24581.19568.04578.93
2009-02-20591.97592.35579.48582.33
2009-02-19593.42596.41590.07591.73
2009-02-18588.93591.83586.04589.71
2009-02-17602.89602.93594.52595.96
2009-02-16601.29609.11600.69606.91
2009-02-13604.57610.37598.58602.86
2009-02-12607.07608.33596.97599.68
2009-02-10622.17626.03611.91614.40
2009-02-09631.06635.07615.10615.15
2009-02-06626.75634.22621.17623.98
2009-02-05622.78630.63617.47619.93
2009-02-04614.29627.36611.42624.89
2009-02-03611.12627.59607.69609.31
2009-02-02618.62618.62606.26612.04
2009-01-30638.14638.14620.04625.57
2009-01-29640.67649.05637.08646.00
2009-01-28632.76640.92623.95634.10
2009-01-27611.72638.80611.72635.02
2009-01-26608.40612.67604.30604.79
2009-01-23622.03622.03609.02609.22
2009-01-22626.82627.92615.65627.41
2009-01-21626.22627.57618.35620.49
2009-01-20641.45641.92627.34635.25
2009-01-19651.39654.49643.67645.33
2009-01-16635.73647.97633.52645.61
2009-01-15638.34638.34625.62627.95
2009-01-14646.99655.27642.66647.75
2009-01-13668.74668.74643.67643.67
2009-01-09683.91685.84671.88676.69
2009-01-08696.68696.74680.82681.39
2009-01-07697.60709.99696.60703.58
2009-01-06698.91699.03690.13693.31
2009-01-05687.82698.72687.76692.94

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