TOPIX 500 日足 時系列データ (2012年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2012-12-28670.34671.27665.59669.91
2012-12-27664.82669.29663.00665.21
2012-12-26656.30660.12654.88660.07
2012-12-25657.51659.25651.10652.62
2012-12-21660.13662.86645.65648.57
2012-12-20652.53659.24650.56653.44
2012-12-19643.72654.04643.22654.04
2012-12-18630.41639.13630.28636.01
2012-12-17632.03632.50627.99628.80
2012-12-14619.54625.05618.88623.41
2012-12-13621.72624.65620.63621.86
2012-12-12616.02616.66614.06615.42
2012-12-11611.91612.61609.14611.24
2012-12-10617.34617.80612.04613.12
2012-12-07613.59615.72613.13614.58
2012-12-06613.35614.38611.33613.21
2012-12-05604.54611.72604.05607.98
2012-12-04606.57609.81605.86608.26
2012-12-03611.54612.17607.51608.33
2012-11-30609.39611.73604.93608.36
2012-11-29604.09607.28603.88606.42
2012-11-28604.75606.90600.14600.14
2012-11-27605.74609.95605.57608.18
2012-11-26611.10613.44606.75606.84
2012-11-22603.86605.23601.62604.49
2012-11-21597.68599.19593.52597.08
2012-11-20597.28597.43591.71593.10
2012-11-19592.62595.66592.59593.42
2012-11-16578.18585.95578.07584.93
2012-11-15564.27573.77563.58573.67
2012-11-14561.67562.77560.68561.69
2012-11-13563.05563.85558.65562.03
2012-11-12564.94566.17561.89561.89
2012-11-09566.81569.57565.57568.29
2012-11-08573.52575.32570.98571.83
2012-11-07582.79582.94576.97580.05
2012-11-06579.54579.65577.69579.27
2012-11-05581.88584.03580.09581.55
2012-11-02583.69585.55583.01584.89
2012-11-01577.92579.48573.64577.99
2012-10-31574.36580.31573.51577.49
2012-10-30576.28579.18570.35570.35
2012-10-29577.35579.94573.98575.56
2012-10-26584.80586.17576.39576.57
2012-10-25578.48585.39578.11585.07
2012-10-24577.06584.59577.06578.64
2012-10-23590.07590.29581.50583.68
2012-10-22579.94588.45579.56587.15
2012-10-19583.57588.58583.44587.76
2012-10-18580.98586.95580.64586.28
2012-10-17575.38578.88574.26576.26
2012-10-16566.95571.16566.16570.56
2012-10-15558.67564.28556.39562.97
2012-10-12558.39561.76557.96559.28
2012-10-11553.11559.67552.56555.61
2012-10-10558.98559.64556.46557.74
2012-10-09571.11573.03565.94566.27
2012-10-05574.03575.47570.54573.89
2012-10-04568.82575.68567.28572.74
2012-10-03568.65570.14564.72566.39
2012-10-02571.61573.14568.68569.19
2012-10-01569.67569.72566.15569.72
2012-09-28582.12582.57570.72573.45
2012-09-27574.06581.36573.63580.01
2012-09-26578.53580.99576.21577.42
2012-09-25584.78589.93583.98589.90
2012-09-24587.73589.01585.05587.10
2012-09-21588.36592.57587.48589.44
2012-09-20592.73596.14586.66587.43
2012-09-19592.60600.02589.92596.10
2012-09-18590.41594.01588.68590.94
2012-09-14585.74591.75584.68589.84
2012-09-13577.22581.14575.43579.58
2012-09-12570.63577.69570.62577.69
2012-09-11569.39570.14566.56570.11
2012-09-10572.10574.68570.23574.24
2012-09-07568.67572.67566.69572.67
2012-09-06559.46559.97556.22559.46
2012-09-05564.04564.04558.54558.54
2012-09-04567.55567.55562.54565.30
2012-09-03569.10574.03565.55566.57
2012-08-31573.12575.53568.98568.98
2012-08-30583.12583.47577.49578.85
2012-08-29581.14584.36580.45583.77
2012-08-28589.54590.01578.53580.81
2012-08-27592.80593.48587.79587.80
2012-08-24588.87590.66587.44589.22
2012-08-23590.34596.04589.35595.10
2012-08-22595.54596.17590.48593.53
2012-08-21595.27597.79594.66595.50
2012-08-20598.67599.40594.17595.24
2012-08-17592.80596.32590.84596.10
2012-08-16583.78590.77583.57590.77
2012-08-15584.13584.37577.89581.24
2012-08-14583.44586.15580.72582.90
2012-08-13580.57582.53579.79581.45
2012-08-10582.88585.78578.35581.38
2012-08-09579.78586.24578.96585.68
2012-08-08584.64587.51578.26580.70
2012-08-07573.01579.97572.31579.49
2012-08-06571.73575.00570.90572.95
2012-08-03563.49563.98560.12563.44
2012-08-02568.11573.57567.75570.23
2012-08-01568.57568.84565.31567.60
2012-07-31567.56574.56566.32572.79
2012-07-30570.76571.15565.17569.06
2012-07-27562.45565.15560.50565.15
2012-07-26552.15556.41548.39555.82
2012-07-25553.82554.04546.97549.61
2012-07-24559.32561.68555.93558.55
2012-07-23565.17567.44560.76560.94
2012-07-20580.45580.67570.29571.02
2012-07-19580.60584.12579.21581.48
2012-07-18580.44581.47575.31576.36
2012-07-17581.29582.95577.83578.18
2012-07-13579.40583.60579.35580.26
2012-07-12589.81589.93580.84581.59
2012-07-11588.28589.29586.24589.29
2012-07-10596.01598.93590.02590.08
2012-07-09594.46597.24593.93594.33
2012-07-06602.82605.13597.73600.74
2012-07-05604.42608.20603.34604.41
2012-07-04607.77608.79605.23606.17
2012-07-03600.65606.10600.65604.94
2012-07-02606.21606.38598.82598.83
2012-06-29587.96602.01586.90599.45
2012-06-28584.61590.98584.61590.46
2012-06-27575.49579.66572.87579.66
2012-06-26575.31578.97571.12574.73
2012-06-25587.80588.10579.44579.83
2012-06-22581.38587.04580.99584.64
2012-06-21584.97589.43584.54587.32
2012-06-20578.33583.20577.89582.22
2012-06-19573.68576.54570.77572.28
2012-06-18575.46579.07574.87575.48
2012-06-15567.78568.75564.33565.93
2012-06-14562.71566.47562.33565.13
2012-06-13564.46566.85562.75565.62
2012-06-12560.34565.05558.18563.74
2012-06-11567.76571.59566.77568.67
2012-06-08568.25568.25556.20558.68
2012-06-07566.82569.14565.13569.11
2012-06-06554.29561.13552.02559.63
2012-06-05544.93552.41543.72551.77
2012-06-04541.51542.78538.85541.58
2012-06-01554.08555.70550.39551.96
2012-05-31555.39560.01553.86560.01
2012-05-30564.81565.75559.41563.59
2012-05-29560.22566.37557.12566.37
2012-05-28562.99563.78560.17561.97
2012-05-25565.13565.29559.97562.30
2012-05-24560.60564.48557.85562.27
2012-05-23570.53570.53561.17561.73
2012-05-22570.06572.08568.80570.92
2012-05-21563.88567.91563.17564.38
2012-05-18572.02572.55563.19565.04
2012-05-17574.48583.30572.39582.25
2012-05-16580.98582.12572.99575.95
2012-05-15584.31586.40577.93582.41
2012-05-14590.93594.00588.19589.67
2012-05-11595.43596.73589.88590.19
2012-05-10594.11599.31593.00594.97
2012-05-09599.00599.37593.66595.50
2012-05-08604.64604.90601.47603.49
2012-05-07604.64605.12599.18600.21
2012-05-02618.24619.20614.69616.42
2012-05-01623.91624.08613.24614.16
2012-04-27630.28638.12622.97625.98
2012-04-26634.25635.68628.79630.54
2012-04-25633.05633.07628.65630.01
2012-04-24625.04628.22623.67625.91
2012-04-23634.23637.80629.18630.42
2012-04-20634.32634.42630.90632.21
2012-04-19634.40636.59632.92634.43
2012-04-18633.91639.36633.88638.27
2012-04-17627.31629.55625.16625.48
2012-04-16628.67630.34626.04626.20
2012-04-13636.47638.52633.72635.52
2012-04-12629.64632.44626.79631.16
2012-04-11625.32630.22623.93628.12
2012-04-10637.18640.94632.79634.28
2012-04-09635.58638.90634.22634.22
2012-04-06644.71647.45642.32643.90
2012-04-05645.12651.64642.53649.52
2012-04-04664.72666.04650.61651.59
2012-04-03666.43666.55662.58664.10
2012-04-02672.56673.56667.41667.91
2012-03-30668.62668.67664.10666.10
2012-03-29672.11673.12667.57669.18
2012-03-28674.07675.86671.08675.04
2012-03-27673.59681.35673.53681.35
2012-03-26666.83668.19665.12665.12
2012-03-23665.69667.54665.12665.35
2012-03-22668.65674.58668.50673.29
2012-03-21675.11675.74670.32670.75
2012-03-19678.51679.96677.30678.34
2012-03-16673.92677.27673.32677.27
2012-03-15674.11677.10671.01674.91
2012-03-14670.67672.84669.63669.63
2012-03-13660.79667.01659.95659.99
2012-03-12667.19667.19659.78659.78
2012-03-09661.56666.36657.28662.57
2012-03-08647.66652.54647.33652.47
2012-03-07636.42642.51636.41641.46
2012-03-06650.60652.44643.64645.67
2012-03-05653.34656.57648.72650.40
2012-03-02656.10657.35651.11654.53
2012-03-01656.41660.97646.54649.76
2012-02-29658.92662.22651.43652.87
2012-02-28646.77655.15644.60654.60
2012-02-27657.06658.98651.75652.04
2012-02-24647.41651.90646.54651.17
2012-02-23644.07648.77640.60647.15
2012-02-22637.93644.94636.66644.34
2012-02-21639.15642.38636.28637.61
2012-02-20641.85643.47638.67640.16
2012-02-17632.96636.90632.11632.79
2012-02-16623.99629.22622.96624.49
2012-02-15617.26629.45616.68626.44
2012-02-14608.04614.05606.74613.10
2012-02-13605.95611.26605.93609.30
2012-02-10612.46612.63606.99607.21
2012-02-09608.74612.25605.82611.38
2012-02-08605.15609.48604.40609.48
2012-02-07598.60602.37598.60602.09
2012-02-06599.90601.84598.68599.59
2012-02-03592.94595.67591.38592.36
2012-02-02593.65596.58593.34593.59
2012-02-01587.73592.27587.49589.91
2012-01-31588.38591.32586.77587.96
2012-01-30590.84592.80588.98589.54
2012-01-27595.36597.36592.15593.04
2012-01-26598.58599.04594.79595.90
2012-01-25593.76599.63592.20598.02
2012-01-24592.30592.60588.70590.12
2012-01-23588.63590.84587.18589.49
2012-01-20584.92590.20584.52588.84
2012-01-19575.35579.44575.35576.95
2012-01-18568.25576.61566.92572.34
2012-01-17566.83569.56566.08569.50
2012-01-16567.47567.47562.75564.52
2012-01-13570.41573.53570.41572.42
2012-01-12570.40570.46564.94566.58
2012-01-11571.49573.46569.66571.48
2012-01-10571.19573.79569.78570.32
2012-01-06573.13573.62565.62568.62
2012-01-05577.62577.62573.69573.96
2012-01-04575.31580.62574.54579.51

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