TOPIX 500 日足 時系列データ (2013年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2013-12-301016.561019.261013.631018.77
2013-12-271006.191009.92998.971009.65
2013-12-26989.991003.25989.701001.88
2013-12-25982.41985.96980.93985.96
2013-12-24991.42993.17983.18985.67
2013-12-20986.15988.42983.70988.42
2013-12-19989.74993.41986.51989.46
2013-12-18962.20978.86962.20978.83
2013-12-17963.91965.72960.53963.75
2013-12-16967.33967.84955.61956.51
2013-12-13969.36977.49962.98968.84
2013-12-12971.11972.69966.58971.27
2013-12-11978.27980.45971.32977.91
2013-12-10981.82983.57979.15982.50
2013-12-09978.89982.07977.48981.61
2013-12-06958.94967.31958.03965.95
2013-12-05967.85973.08959.43960.85
2013-12-04976.71979.98968.42969.84
2013-12-03988.19990.49983.66987.25
2013-12-02986.30988.79981.01984.22
2013-11-29983.40986.03976.34984.48
2013-11-28983.88986.47981.16986.47
2013-11-27974.88979.90974.00974.96
2013-11-26979.50983.02977.87979.41
2013-11-25982.38985.13979.72985.13
2013-11-22982.32983.73971.22976.17
2013-11-21966.87974.55966.36973.94
2013-11-20968.91970.74961.62963.54
2013-11-19967.08969.27963.16966.58
2013-11-18974.36975.41967.26970.48
2013-11-15960.67970.32960.09968.43
2013-11-14945.90956.43944.44952.07
2013-11-13940.69945.24937.04940.71
2013-11-12926.26941.71926.14941.71
2013-11-11929.27930.40922.02926.00
2013-11-08914.24919.78914.09918.01
2013-11-07931.75931.80924.20924.82
2013-11-06921.15935.53920.23930.74
2013-11-05930.89931.09918.37923.28
2013-11-01936.60937.06919.73923.62
2013-10-31940.28942.28931.73931.99
2013-10-30938.29942.34936.66940.07
2013-10-29928.22935.21926.55930.83
2013-10-28928.08935.04924.12934.68
2013-10-25937.03937.03918.43918.43
2013-10-24929.53939.55925.65938.67
2013-10-23952.01954.57933.24933.36
2013-10-22947.18949.17945.24948.02
2013-10-21945.18949.67942.74946.58
2013-10-18943.25944.76938.06941.45
2013-10-17945.29947.54936.66942.39
2013-10-16935.11937.84932.10935.00
2013-10-15941.20941.46933.71935.31
2013-10-11932.42938.66930.84934.94
2013-10-10913.59920.01911.30920.01
2013-10-09891.73910.99888.98910.99
2013-10-08892.59900.40889.86898.06
2013-10-07909.60911.18896.06896.44
2013-10-04908.86915.27903.10908.86
2013-10-03917.04921.60914.48916.75
2013-10-02931.84936.59913.91917.22
2013-10-01935.26940.14931.40931.46
2013-09-30936.86940.71930.48931.78
2013-09-27953.41955.32948.56950.75
2013-09-26938.23953.21930.80953.21
2013-09-25946.80948.55943.32946.22
2013-09-24943.86950.85941.98948.39
2013-09-20952.71954.76949.47952.18
2013-09-19942.22949.56937.16949.56
2013-09-18928.53938.43926.12932.09
2013-09-17930.26931.19922.51922.59
2013-09-13922.06930.66917.73926.16
2013-09-12928.63929.75921.87926.03
2013-09-11937.98938.17928.00930.16
2013-09-10924.40932.55923.81930.95
2013-09-09915.92922.72913.09917.62
2013-09-06909.03910.22894.90898.54
2013-09-05910.27910.72901.34906.47
2013-09-04892.49905.24891.73904.90
2013-09-03886.50899.58886.41899.46
2013-09-02867.75876.41866.47874.18
2013-08-30879.39882.62863.86865.06
2013-08-29871.65873.97868.96873.10
2013-08-28870.86874.91862.77871.03
2013-08-27885.59893.87884.77886.46
2013-08-26896.02897.63888.01891.15
2013-08-23887.71899.48887.22892.62
2013-08-22871.31880.66868.96874.57
2013-08-21879.22882.11868.30876.54
2013-08-20891.36898.60879.25879.25
2013-08-19893.25898.56889.73898.56
2013-08-16888.73898.50887.89893.56
2013-08-15905.25912.12898.70901.06
2013-08-14911.60916.69901.46916.69
2013-08-13897.43905.79896.34905.45
2013-08-12885.37894.49883.36887.70
2013-08-09896.89900.80888.76892.45
2013-08-08898.66912.66888.48891.24
2013-08-07919.68920.30903.62903.62
2013-08-06924.61934.50915.02934.50
2013-08-05929.58931.64924.54927.32
2013-08-02922.63937.03920.17937.03
2013-08-01888.11911.08887.77911.08
2013-07-31892.88899.03885.48885.48
2013-07-30882.37902.61882.37898.54
2013-07-29898.77900.09882.95883.31
2013-07-26928.56929.73911.44913.39
2013-07-25956.67957.23940.22941.79
2013-07-24955.04957.27950.96955.77
2013-07-23948.20959.97947.02958.21
2013-07-22958.38958.73945.55953.12
2013-07-19963.91965.50938.70949.83
2013-07-18952.85958.43951.56957.33
2013-07-17942.03950.26942.03950.26
2013-07-16947.21949.58944.55948.06
2013-07-12935.39944.30935.06941.08
2013-07-11927.00937.25924.49935.18
2013-07-10938.02942.07928.04935.65
2013-07-09930.03937.36925.57937.03
2013-07-08940.51941.41917.58917.58
2013-07-05924.62930.46922.43930.46
2013-07-04913.83919.87913.08916.28
2013-07-03920.12921.25913.70919.12
2013-07-02910.49917.72905.72917.72
2013-07-01896.34901.42885.72901.06
2013-06-28872.06893.36871.03888.11
2013-06-27846.22860.83839.68860.83
2013-06-26854.52856.19836.67837.47
2013-06-25851.03858.73833.01843.67
2013-06-24870.54871.00849.67851.96
2013-06-21837.99863.93828.78860.26
2013-06-20858.55863.57851.19853.89
2013-06-19863.98870.20857.20866.00
2013-06-18850.94856.59844.02849.67
2013-06-17822.31848.65821.00848.39
2013-06-14831.87843.37825.80826.67
2013-06-13843.45844.50813.36816.48
2013-06-12848.81863.47840.10858.45
2013-06-11872.26877.28858.31862.42
2013-06-10844.90870.86844.71870.86
2013-06-07825.37844.92809.33828.29
2013-06-06840.93859.93836.86838.43
2013-06-05878.57890.51851.17851.60
2013-06-04850.79884.17841.56880.46
2013-06-03876.88877.30855.52857.24
2013-05-31900.29904.87885.87887.74
2013-05-30907.77912.72883.13887.51
2013-05-29930.88935.89917.05922.36
2013-05-28892.76920.21892.28914.90
2013-05-27921.09921.09903.14903.20
2013-05-24944.61961.67898.57934.77
2013-05-231002.251011.04930.43930.43
2013-05-22999.581006.32998.82999.15
2013-05-21990.62996.63989.66994.11
2013-05-20990.40996.27988.17992.87
2013-05-17969.43982.50968.11980.13
2013-05-16984.41986.04965.17975.37
2013-05-15972.73985.14972.55980.76
2013-05-14965.09966.64959.53960.27
2013-05-13953.39965.22953.25961.75
2013-05-10936.12945.34934.75943.96
2013-05-09934.73936.77920.46920.46
2013-05-08927.72937.48927.14930.46
2013-05-07914.70926.67914.70925.80
2013-05-02898.05902.02893.69898.29
2013-05-01907.88907.88900.39902.73
2013-04-30908.60912.19905.68908.72
2013-04-26917.58917.66905.35906.19
2013-04-25910.79916.58907.24914.68
2013-04-24901.53908.03898.17908.03
2013-04-23893.12896.24889.77891.82
2013-04-22893.92901.39892.68893.95
2013-04-19879.86881.98869.75879.77
2013-04-18881.66889.03876.91877.02
2013-04-17883.59889.07881.88887.97
2013-04-16870.23881.38864.63875.07
2013-04-15890.15896.32883.72887.04
2013-04-12897.94899.90890.88898.79
2013-04-11886.00897.59886.00897.59
2013-04-10859.14876.83858.93875.70
2013-04-09866.54868.29854.60859.77
2013-04-08846.30859.31845.56859.27
2013-04-05823.85849.48823.35831.52
2013-04-04778.17808.85771.57808.74
2013-04-03777.15787.32774.61787.32
2013-04-02772.14778.19757.51772.81
2013-04-01803.55803.94779.89780.19
2013-03-29809.29809.64801.02805.94
2013-03-28813.27813.76801.15806.92
2013-03-27813.00815.53812.51814.91
2013-03-26811.49817.25811.39813.77
2013-03-25818.66819.71814.67816.23
2013-03-22818.31819.19809.08809.08
2013-03-21823.30827.90822.75824.41
2013-03-19811.00816.76810.73815.32
2013-03-18810.13810.29801.10801.10
2013-03-15814.81821.26813.06820.43
2013-03-14809.80811.56802.32810.07
2013-03-13805.39811.15804.12805.09
2013-03-12818.18820.86809.15809.15
2013-03-11804.55814.22803.11811.84
2013-03-08787.44797.48787.42796.50
2013-03-07787.54789.92781.63783.45
2013-03-06779.16782.48776.17782.48
2013-03-05778.85780.42770.00770.94
2013-03-04773.67781.15771.91774.01
2013-03-01758.16769.34757.55767.97
2013-02-28752.44761.32752.18761.15
2013-02-27755.70755.85743.78743.78
2013-02-26753.21762.18751.15754.67
2013-02-25763.48766.84762.37766.01
2013-02-22745.14752.94740.29752.30
2013-02-21756.70760.32749.38751.53
2013-02-20760.75762.94758.37760.66
2013-02-19748.73755.86748.73752.81
2013-02-18745.44754.18745.03752.58
2013-02-15741.32742.36727.17736.97
2013-02-14749.44752.37742.92746.41
2013-02-13754.57757.06744.12748.08
2013-02-12758.40764.61756.75756.75
2013-02-08750.62754.93745.90747.15
2013-02-07754.17761.01751.59756.62
2013-02-06744.69759.36744.37756.34
2013-02-05736.29743.05732.56732.56
2013-02-04739.90746.36737.76745.33
2013-02-01737.03739.24733.75734.64
2013-01-31728.38734.25724.71732.81
2013-01-30719.90728.62719.23728.40
2013-01-29708.87720.72708.87717.61
2013-01-28720.16720.16711.64711.64
2013-01-25708.68714.58708.43714.50
2013-01-24686.17699.22686.00698.86
2013-01-23693.91699.79691.07691.07
2013-01-22705.34710.64695.58701.64
2013-01-21712.36712.41702.92704.68
2013-01-18704.60710.54704.29710.54
2013-01-17696.15697.90683.31693.88
2013-01-16703.51703.51690.58691.56
2013-01-15707.57709.52703.81706.14
2013-01-11700.47702.66697.27700.06
2013-01-10688.59694.73687.57692.15
2013-01-09671.67686.72671.24684.06
2013-01-08683.22686.31675.91678.69
2013-01-07697.71697.73684.73686.15
2013-01-04683.44692.60683.30692.60

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