TOPIX 500 日足 時系列データ (2011年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2011-12-30565.04568.22563.96568.21
2011-12-29561.03564.02559.17563.28
2011-12-28564.39565.79562.53562.86
2011-12-27564.73566.08564.08565.09
2011-12-26569.74569.74566.35566.85
2011-12-22564.62565.57562.86563.98
2011-12-21566.87567.34564.47565.92
2011-12-20560.10561.93559.74560.02
2011-12-19561.92562.17555.54558.73
2011-12-16566.86567.50563.66564.56
2011-12-15570.86571.60565.30565.38
2011-12-14575.71576.57572.93574.77
2011-12-13575.10580.14573.95577.57
2011-12-12583.46584.64581.66582.59
2011-12-09574.26578.95574.26575.80
2011-12-08582.10584.42579.51581.69
2011-12-07579.01586.24577.79585.45
2011-12-06581.93583.84576.38576.38
2011-12-05584.97585.30581.89584.44
2011-12-02579.23581.35577.33581.10
2011-12-01578.16582.92576.88577.82
2011-11-30565.57568.44562.48568.34
2011-11-29563.60569.77561.85569.47
2011-11-28557.70561.93557.58558.69
2011-11-25549.06555.30548.90551.52
2011-11-24552.24555.70549.71550.78
2011-11-22554.32561.50553.93559.99
2011-11-21559.52561.58559.06559.64
2011-11-18561.93563.37560.25562.08
2011-11-17562.92569.22560.64568.43
2011-11-16570.61571.48565.22565.71
2011-11-15571.56574.22570.12570.86
2011-11-14576.70578.18573.27574.80
2011-11-11571.46572.85567.35569.51
2011-11-10574.74574.75568.37570.40
2011-11-09581.52586.11578.89585.58
2011-11-08584.00585.87575.62576.65
2011-11-07585.89586.20583.64586.20
2011-11-04584.39588.29582.39587.56
2011-11-02582.21582.33575.89576.86
2011-11-01592.28594.96588.77589.68
2011-10-31600.96609.42597.35597.35
2011-10-28605.33608.03602.05603.48
2011-10-27584.23596.64581.28596.27
2011-10-26579.15586.80574.86582.89
2011-10-25591.54591.75583.35583.86
2011-10-24584.97589.95584.89589.83
2011-10-21581.41582.93579.09581.04
2011-10-20585.29585.42579.67582.48
2011-10-19590.27591.55585.08586.63
2011-10-18587.23589.12584.84586.28
2011-10-17592.81596.42591.67594.80
2011-10-14587.34588.17584.20584.40
2011-10-13593.71594.52591.29592.00
2011-10-12585.55588.74582.73587.57
2011-10-11586.91591.25586.42588.90
2011-10-07579.47583.93577.70578.23
2011-10-06571.41577.34571.07574.54
2011-10-05575.94576.31565.06566.38
2011-10-04574.18574.56568.28573.42
2011-10-03583.08583.82573.14582.13
2011-09-30595.17596.81588.76592.88
2011-09-29582.99593.81582.11593.81
2011-09-28583.26589.49582.94588.01
2011-09-27577.11584.68576.08584.68
2011-09-26581.05581.27568.00569.49
2011-09-22585.30585.47578.40581.33
2011-09-21589.55592.66588.60591.45
2011-09-20593.49593.59587.74589.23
2011-09-16593.88599.75593.14599.31
2011-09-15585.91589.36585.08586.80
2011-09-14584.91587.80577.91578.89
2011-09-13581.56586.55578.62585.01
2011-09-12579.12579.63576.18578.26
2011-09-09588.73593.44588.68589.59
2011-09-08594.52595.59588.41590.98
2011-09-07585.96589.36583.86587.94
2011-09-06585.08585.23577.49578.08
2011-09-05593.75594.89587.73589.64
2011-09-02603.29604.86598.37600.98
2011-09-01605.99610.24604.74607.98
2011-08-31598.74602.11596.72601.61
2011-08-30599.77604.00598.37598.88
2011-08-29591.42598.12586.74592.47
2011-08-26586.64590.83585.93590.58
2011-08-25585.97593.52585.37587.57
2011-08-24591.59593.51578.49579.93
2011-08-23584.70587.67580.32586.46
2011-08-22584.79588.26580.06580.72
2011-08-19588.78590.95585.53587.33
2011-08-18606.34606.42598.75599.88
2011-08-17606.51608.56603.07607.33
2011-08-16611.55613.60607.37609.59
2011-08-15608.73610.08604.55608.19
2011-08-12609.28609.99598.66600.94
2011-08-11597.38603.17594.99603.16
2011-08-10614.42615.36607.34608.54
2011-08-09601.79603.89583.90603.89
2011-08-08619.30621.14611.81614.29
2011-08-05635.29635.51623.18628.38
2011-08-04650.71655.94646.59648.53
2011-08-03652.50652.74647.56648.93
2011-08-02663.63664.55660.81662.46
2011-08-01665.26674.13665.16668.44
2011-07-29664.51666.02660.38660.38
2011-07-28667.21668.72663.15665.82
2011-07-27676.36676.36670.99674.41
2011-07-26678.02682.99676.53680.02
2011-07-25680.02680.51675.83676.56
2011-07-22680.86683.94679.20682.32
2011-07-21676.72676.91673.58675.25
2011-07-20676.80678.87674.01675.49
2011-07-19670.82672.85669.20669.77
2011-07-15672.05675.81671.87674.58
2011-07-14673.59676.84670.24672.64
2011-07-13670.27677.59670.18675.66
2011-07-12674.78676.83671.73673.12
2011-07-11683.42686.25682.56683.64
2011-07-08690.81691.59687.08687.41
2011-07-07684.04686.45682.28684.28
2011-07-06680.62686.98678.97686.98
2011-07-05679.18681.99678.90680.16
2011-07-04678.65681.04677.41679.15
2011-07-01671.60673.21669.54670.92
2011-06-30667.44668.35663.51667.07
2011-06-29659.90663.30658.42663.30
2011-06-28654.01656.46650.94652.22
2011-06-27652.97653.06647.58648.45
2011-06-24649.73655.61649.45654.60
2011-06-23647.07652.91646.32648.34
2011-06-22643.87653.21643.87651.24
2011-06-21637.56640.82634.91640.82
2011-06-20634.90638.25633.13633.93
2011-06-17640.05640.14629.95632.87
2011-06-16642.04644.10638.25638.25
2011-06-15649.93650.41645.12648.13
2011-06-14638.17647.68637.64646.82
2011-06-13635.94639.10634.31638.34
2011-06-10643.76647.97641.16642.76
2011-06-09637.67639.59634.46639.24
2011-06-08639.34641.18637.03640.51
2011-06-07634.92640.78633.36640.00
2011-06-06640.96642.90633.84635.55
2011-06-03649.15651.67642.35642.59
2011-06-02650.80650.85647.74649.66
2011-06-01660.82661.02656.90660.68
2011-05-31647.56660.20647.29660.20
2011-05-30647.91650.56644.67648.18
2011-05-27649.41653.88646.96649.49
2011-05-26647.91652.04647.52651.37
2011-05-25647.08648.38643.22643.87
2011-05-24639.76645.79639.45644.77
2011-05-23648.63648.65642.60643.68
2011-05-20653.68656.68651.68651.68
2011-05-19662.87664.12653.73655.06
2011-05-18654.92661.55653.95659.87
2011-05-17651.33654.08648.85652.85
2011-05-16656.63657.50653.07653.36
2011-05-13670.15670.36655.85661.44
2011-05-12670.49675.05668.41668.41
2011-05-11679.36680.35673.86674.94
2011-05-10672.54676.44669.76673.97
2011-05-09676.78677.27669.92671.49
2011-05-06673.27675.28669.99674.10
2011-05-02678.68682.59677.71681.69
2011-04-28664.95670.77663.07670.77
2011-04-27659.88664.80658.70661.28
2011-04-26659.35659.53654.55656.03
2011-04-25663.49667.57660.80661.75
2011-04-22658.88665.58657.24663.10
2011-04-21663.07664.96659.36662.91
2011-04-20655.93660.48654.54659.02
2011-04-19651.46653.97648.59651.00
2011-04-18662.69663.78657.99657.99
2011-04-15665.51666.53661.59662.19
2011-04-14662.59668.37660.51666.59
2011-04-13658.44666.57658.32665.67
2011-04-12663.79664.46657.98660.88
2011-04-11670.72674.77669.26671.65
2011-04-08660.81674.95656.95672.83
2011-04-07666.16670.18662.60663.44
2011-04-06669.55669.55659.58661.67
2011-04-05676.79677.01662.87667.21
2011-04-04682.37683.48676.33676.45
2011-04-01684.86687.65678.53678.53
2011-03-31684.99685.04677.57683.39
2011-03-30670.08680.97668.18680.97
2011-03-29665.99671.96660.30668.69
2011-03-28676.08676.38669.76675.25
2011-03-25680.96681.02669.91675.11
2011-03-24677.90680.19671.72672.23
2011-03-23684.48684.70673.29678.33
2011-03-22669.15685.77668.38684.44
2011-03-18649.30658.85648.81655.28
2011-03-17634.54649.80619.40641.18
2011-03-16618.86649.07618.86647.85
2011-03-15657.12657.19575.49607.88
2011-03-14707.35707.45666.70669.61
2011-03-11726.22730.19721.79722.20
2011-03-10742.43742.43732.28734.33
2011-03-09746.53750.35743.38744.86
2011-03-08742.25745.59739.99740.59
2011-03-07749.21749.33740.25742.51
2011-03-04757.88759.36751.52753.77
2011-03-03745.44748.67745.11748.06
2011-03-02751.00752.18743.78743.78
2011-03-01754.31760.56754.18760.30
2011-02-28742.74751.35738.06750.32
2011-02-25738.28743.50737.37743.37
2011-02-24743.10744.29735.83737.34
2011-02-23747.50755.05746.88746.88
2011-02-22762.75763.76753.75754.83
2011-02-21767.45769.16764.82769.16
2011-02-18768.36770.14766.24768.39
2011-02-17769.08770.72766.73768.83
2011-02-16759.88766.74759.85763.28
2011-02-15757.80760.71756.46759.29
2011-02-14752.71756.74752.41756.65
2011-02-10741.94747.99741.65746.57
2011-02-09748.07750.35743.08744.41
2011-02-08744.68745.44742.70744.36
2011-02-07743.77744.17739.78741.21
2011-02-04737.56742.10737.29737.49
2011-02-03732.16732.90729.60731.40
2011-02-02726.97734.77726.59733.15
2011-02-01721.00722.63718.06720.19
2011-01-31716.17719.36713.05717.61
2011-01-28732.06733.17723.04725.29
2011-01-27730.01733.96728.19733.25
2011-01-26730.52731.15727.57727.57
2011-01-25726.38734.80724.82732.97
2011-01-24721.80723.88717.79723.48
2011-01-21732.48732.54717.09718.58
2011-01-20734.90736.02730.24731.02
2011-01-19737.91739.74735.57738.65
2011-01-18730.60737.43729.61734.55
2011-01-17739.07739.07731.03732.48
2011-01-14736.95740.01733.97733.97
2011-01-13740.38741.76737.52740.15
2011-01-12735.45738.07732.83733.59
2011-01-11728.76732.61728.18731.03
2011-01-07729.62732.49728.87731.18
2011-01-06725.90729.75725.56729.62
2011-01-05720.02721.65717.37719.25
2011-01-04718.15720.97715.96719.79

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