TOPIX 500 日足 時系列データ (2010年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2010-12-30715.23715.83708.87709.60
2010-12-29713.12717.13712.09717.13
2010-12-28714.71715.63713.27713.33
2010-12-27712.38716.52712.38714.99
2010-12-24712.48714.20711.20712.47
2010-12-22714.93718.49713.81715.60
2010-12-21711.19717.07711.00715.61
2010-12-20713.26714.23706.48709.17
2010-12-17713.39715.39711.72712.71
2010-12-16711.55716.69710.86713.45
2010-12-15714.51714.68710.52712.29
2010-12-14707.92712.18707.81712.18
2010-12-13701.31708.87700.36708.87
2010-12-10708.54708.54700.63701.85
2010-12-09703.33704.90701.36704.67
2010-12-08696.95701.09696.54701.09
2010-12-07695.93696.00692.32694.66
2010-12-06695.88697.28694.98696.91
2010-12-03698.95700.26694.19695.74
2010-12-02695.45697.20693.74694.25
2010-12-01681.17685.45679.54685.45
2010-11-30690.21692.30681.23681.23
2010-11-29687.52693.70687.52692.20
2010-11-26688.60691.95685.89685.99
2010-11-25691.56692.11686.78688.41
2010-11-24682.89688.85680.06686.14
2010-11-22695.15696.26692.12693.53
2010-11-19694.89695.11688.69689.06
2010-11-18674.86688.44673.87688.44
2010-11-17665.67674.16665.63673.66
2010-11-16678.52679.55669.74671.68
2010-11-15674.87675.32671.35674.74
2010-11-12675.20679.18671.06671.07
2010-11-11678.75680.60676.44678.76
2010-11-10668.78676.92668.46676.02
2010-11-09664.03668.39662.92665.40
2010-11-08666.24667.48663.22666.95
2010-11-05655.83665.51655.58661.69
2010-11-04644.48650.40644.06646.90
2010-11-02635.40636.95633.20636.41
2010-11-01638.85642.77634.70636.17
2010-10-29644.15645.87636.56642.45
2010-10-28646.48649.07644.17645.05
2010-10-27650.79651.49643.24647.49
2010-10-26648.74652.62647.41647.58
2010-10-25652.66654.44649.33650.31
2010-10-22650.71655.51649.69653.19
2010-10-21652.44654.62645.88649.69
2010-10-20652.34653.00645.65652.20
2010-10-19657.63663.21657.24660.21
2010-10-18655.07661.26654.66657.44
2010-10-15660.57660.70652.53654.28
2010-10-14657.23665.22656.11662.61
2010-10-13656.69659.14650.14650.84
2010-10-12667.86668.00651.20652.44
2010-10-08667.64669.69663.57663.57
2010-10-07666.80672.21666.21668.84
2010-10-06663.02667.99660.37667.82
2010-10-05647.88659.44645.54658.03
2010-10-04655.55659.12648.41649.76
2010-10-01657.89657.99650.25655.26
2010-09-30668.51669.28654.02654.62
2010-09-29666.75670.86664.52668.53
2010-09-28666.07668.19664.03665.53
2010-09-27667.68671.24665.30671.03
2010-09-24661.67671.01659.70662.44
2010-09-22669.66672.96667.87668.88
2010-09-21678.31678.66670.71671.61
2010-09-17671.95674.77670.47673.34
2010-09-16677.40677.44665.82667.60
2010-09-15657.23675.18654.46670.64
2010-09-14661.88663.17657.78659.29
2010-09-13663.60666.18661.14661.55
2010-09-10655.52663.12655.21658.32
2010-09-09653.80654.57650.36652.77
2010-09-08651.17651.44645.00648.14
2010-09-07658.40664.44657.57659.32
2010-09-06655.17662.42653.81662.42
2010-09-03649.51652.24646.64650.56
2010-09-02649.33649.94641.14647.22
2010-09-01634.55640.67631.74640.67
2010-08-31645.54645.84634.13634.94
2010-08-30655.42663.67652.65654.32
2010-08-27634.80648.46634.72646.84
2010-08-26640.38640.84635.52640.84
2010-08-25639.30643.09634.89637.31
2010-08-24645.46649.02643.16645.92
2010-08-23652.82654.34649.51651.61
2010-08-20658.51662.05654.31655.27
2010-08-19659.74666.73659.74666.73
2010-08-18658.73662.06652.87659.57
2010-08-17647.89653.90647.52652.72
2010-08-16649.38654.25647.32654.24
2010-08-13652.74657.45649.48656.14
2010-08-12647.73653.47644.51653.47
2010-08-11667.33668.06658.11658.73
2010-08-10679.29680.65671.86674.74
2010-08-09673.37676.70673.06676.70
2010-08-06672.40680.12671.89679.79
2010-08-05676.27679.24671.99676.69
2010-08-04674.25674.52666.32667.67
2010-08-03680.25682.33675.18678.16
2010-08-02671.68677.81669.59671.22
2010-07-30677.24677.24667.60670.00
2010-07-29677.40681.29677.11679.19
2010-07-28674.47683.08674.47682.36
2010-07-27666.61669.75665.10666.43
2010-07-26669.08671.72666.39666.46
2010-07-23659.85665.58658.81663.23
2010-07-22649.21651.97647.48650.46
2010-07-21660.62660.74651.49653.47
2010-07-20653.63660.06652.69655.53
2010-07-16670.35672.56660.89662.34
2010-07-15680.72680.73675.10675.22
2010-07-14683.93689.37682.78686.48
2010-07-13678.34680.47671.08673.28
2010-07-12676.64682.28674.96675.52
2010-07-09680.82680.96675.03678.36
2010-07-08674.21679.74673.92678.39
2010-07-07665.51666.27658.92662.56
2010-07-06652.38666.71648.86666.71
2010-07-05656.14660.31655.42658.26
2010-07-02654.38656.07649.79653.82
2010-07-01657.01657.01649.25651.96
2010-06-30660.38663.01657.99662.23
2010-06-29679.05681.44669.20670.73
2010-06-28682.52682.66676.32677.58
2010-06-25684.64685.94680.22682.58
2010-06-24691.81697.85691.50692.45
2010-06-23695.77696.04692.91693.32
2010-06-22704.99709.32703.78704.21
2010-06-21702.55712.26702.55710.91
2010-06-18699.56699.56694.78696.61
2010-06-17700.53702.66697.79699.33
2010-06-16701.79705.40701.05703.32
2010-06-15690.44695.03689.13692.42
2010-06-14689.78692.12689.72692.12
2010-06-11685.22687.61681.76682.68
2010-06-10672.36675.41668.73675.06
2010-06-09672.89673.61666.74669.88
2010-06-08673.49679.96672.52676.36
2010-06-07689.45689.53676.84677.21
2010-06-04703.06706.05699.78701.98
2010-06-03695.28703.11695.24702.55
2010-06-02687.25696.19683.59685.96
2010-06-01693.38695.26689.53693.99
2010-05-31692.08699.44691.51694.33
2010-05-28697.72698.83690.30693.66
2010-05-27672.25687.27671.52687.01
2010-05-26682.17684.90674.83678.11
2010-05-25687.84688.42676.08678.39
2010-05-24693.05695.79689.06694.40
2010-05-21694.98695.66688.25694.23
2010-05-20713.95717.00706.84708.54
2010-05-19712.32718.76709.40718.76
2010-05-18728.98729.25718.86721.18
2010-05-17730.05732.27721.54725.90
2010-05-14738.39743.15733.59737.97
2010-05-13744.06748.70742.80747.52
2010-05-12738.30741.25732.57735.40
2010-05-11752.36752.57733.37734.70
2010-05-10734.01745.62731.85745.08
2010-05-07739.34739.42726.55734.97
2010-05-06765.65765.66753.62754.46
2010-04-30780.69782.61777.01778.99
2010-04-28774.22774.39768.16771.52
2010-04-27783.44787.50782.07787.50
2010-04-26779.21786.76778.95786.62
2010-04-23770.81773.38768.44771.86
2010-04-22774.85774.85766.51772.36
2010-04-21777.23780.43776.31779.92
2010-04-20771.56775.13767.78768.36
2010-04-19770.41771.64765.66767.40
2010-04-16787.89787.89780.62781.84
2010-04-15790.56792.36788.52789.91
2010-04-14784.06787.08780.65783.65
2010-04-13785.23785.51776.82781.55
2010-04-12787.96792.23786.64786.64
2010-04-09779.79782.44777.96782.44
2010-04-08781.51785.34779.75780.01
2010-04-07785.07790.91784.88788.01
2010-04-06789.28789.51780.40784.35
2010-04-05789.05789.80785.75788.24
2010-04-02784.76784.79780.33783.56
2010-04-01779.41781.24774.81780.16
2010-03-31777.33779.11773.60774.90
2010-03-30769.21776.19768.19775.52
2010-03-29758.66765.07758.42765.04
2010-03-26758.11765.45758.05765.45
2010-03-25756.77758.08752.97753.83
2010-03-24754.00757.02750.87753.60
2010-03-23750.62753.06749.73749.94
2010-03-19747.41751.33746.97751.32
2010-03-18750.45751.22744.07744.68
2010-03-17747.31751.59744.90750.21
2010-03-16741.73746.19741.73742.73
2010-03-15745.31746.63740.61743.54
2010-03-12741.49742.71737.43741.71
2010-03-11735.00737.58732.54736.81
2010-03-10731.98733.76730.05730.55
2010-03-09733.38735.15731.57732.25
2010-03-08731.50734.66730.06734.66
2010-03-05716.67723.20716.67721.04
2010-03-04716.78717.51709.74710.60
2010-03-03713.08718.41712.53717.02
2010-03-02712.91715.36709.65714.65
2010-03-01708.61714.59707.48711.54
2010-02-26705.17710.28704.64707.66
2010-02-25712.42713.47703.91705.57
2010-02-24709.23710.88705.28709.32
2010-02-23718.02719.72713.58718.78
2010-02-22715.36724.93715.36720.80
2010-02-19716.84718.06704.09704.09
2010-02-18718.93719.12714.89716.75
2010-02-17709.66717.11709.11716.84
2010-02-16700.80702.97700.00700.93
2010-02-15707.03707.95699.03699.47
2010-02-12706.37707.43702.83706.67
2010-02-10703.01704.93699.51699.51
2010-02-09694.86699.58693.91697.76
2010-02-08702.78706.18698.17698.90
2010-02-05709.52710.06703.34705.93
2010-02-04727.28727.72715.23721.41
2010-02-03727.83730.58724.96725.51
2010-02-02718.00724.31716.28723.60
2010-02-01713.01713.01706.42711.88
2010-01-29719.40721.00713.37713.37
2010-01-28721.65729.40720.36724.03
2010-01-27726.83728.40718.79718.79
2010-01-26739.63742.79725.62725.62
2010-01-25737.07743.67735.58740.26
2010-01-22747.00747.04738.57745.47
2010-01-21745.48759.99742.62757.63
2010-01-20757.92757.98746.98748.34
2010-01-19759.26759.26750.41752.44
2010-01-18759.53762.11756.28759.25
2010-01-15763.24766.64760.56766.64
2010-01-14751.81760.32751.81760.32
2010-01-13751.06757.85747.80748.00
2010-01-12745.25757.54745.25756.31
2010-01-08743.11746.63739.47745.97
2010-01-07740.06742.74736.61738.32
2010-01-06732.71738.99729.64737.80
2010-01-05733.30737.18727.09728.24
2010-01-04722.49727.88722.49724.98

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