TOPIX 500 日足 時系列データ (2014年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2014-12-301111.011111.171097.621097.62
2014-12-291119.451119.451099.701111.67
2014-12-261109.211115.861109.101114.49
2014-12-251111.181112.741108.461110.37
2014-12-241115.901116.811112.261114.02
2014-12-221106.041107.141099.161103.65
2014-12-191092.641100.921089.951100.76
2014-12-181075.201084.851072.241073.81
2014-12-171051.211062.721050.581054.81
2014-12-161063.191065.681054.031056.21
2014-12-151079.341086.141074.661076.53
2014-12-121089.211104.641088.771093.06
2014-12-111082.971092.901076.111090.75
2014-12-101110.681114.831093.231098.82
2014-12-091122.381126.951120.311122.62
2014-12-081136.461136.701127.471131.36
2014-12-051124.741130.031120.671129.90
2014-12-041126.951128.291123.181125.99
2014-12-031122.461126.231115.311117.37
2014-12-021104.921117.161104.921115.78
2014-12-011104.861116.051104.861111.26
2014-11-281091.651102.211091.651102.21
2014-11-271095.201096.991086.351087.50
2014-11-261098.591103.231097.571099.27
2014-11-251105.311105.311098.791101.94
2014-11-211093.191095.921082.331094.81
2014-11-201098.821099.231091.851093.12
2014-11-191094.811101.811090.621092.23
2014-11-181081.221091.421081.221090.77
2014-11-171090.421091.181064.991068.15
2014-11-141095.621095.911083.351095.20
2014-11-131075.791087.171071.011086.52
2014-11-121083.051089.461075.371076.55
2014-11-111066.031077.351064.441074.37
2014-11-101058.081062.901056.721061.78
2014-11-071067.001069.511063.271064.99
2014-11-061074.521076.931056.951059.19
2014-11-051064.601072.251062.481071.22
2014-11-041059.861088.101059.591068.79
2014-10-311006.401043.851006.351039.81
2014-10-30991.79999.40991.15996.24
2014-10-29981.55991.50980.07989.32
2014-10-28974.27977.07969.76974.62
2014-10-27973.97978.62970.50976.25
2014-10-24972.10973.38964.05966.83
2014-10-23956.90963.63951.81958.69
2014-10-22952.78962.03950.78961.70
2014-10-21955.05955.41934.52937.72
2014-10-20934.33954.40934.03952.41
2014-10-17931.91933.88915.61915.61
2014-10-16934.91935.32927.40930.12
2014-10-15949.33953.41943.52952.01
2014-10-14950.62953.79943.70945.06
2014-10-10965.67969.53962.87967.82
2014-10-09995.38997.89980.35981.29
2014-10-08990.26994.42986.06991.48
2014-10-071007.791014.031002.621004.30
2014-10-061010.601014.071005.771007.96
2014-10-03992.25999.01990.45997.57
2014-10-021013.531014.04995.01996.26
2014-10-011031.201034.761025.751025.82
2014-09-301038.071038.211023.361032.03
2014-09-291043.151043.271037.981040.69
2014-09-261028.371036.881028.371036.38
2014-09-251040.231048.001039.511048.00
2014-09-241028.251033.691028.251031.86
2014-09-221037.881038.991032.191035.76
2014-09-191030.701039.911029.201036.54
2014-09-181023.991027.951023.331025.41
2014-09-171020.701021.821014.861014.86
2014-09-161020.251021.081017.261019.47
2014-09-121019.791023.861018.381022.17
2014-09-111022.221022.221018.481019.92
2014-09-101005.851015.931005.851015.92
2014-09-091014.461014.551010.021010.08
2014-09-081009.191009.311004.571009.02
2014-09-051013.541013.571003.201005.12
2014-09-041010.841011.591006.691007.52
2014-09-031015.101015.651009.661011.06
2014-09-02998.451010.93997.561007.45
2014-09-01994.47996.10993.53995.97
2014-08-29992.17995.93990.38992.47
2014-08-28995.26995.74991.17994.71
2014-08-271000.001004.12994.91999.11
2014-08-261004.041004.94998.44998.68
2014-08-251004.201004.821000.821003.91
2014-08-221007.911007.91998.621000.08
2014-08-21999.131004.82998.761003.99
2014-08-20998.15998.59994.08994.84
2014-08-19995.29997.01993.09995.50
2014-08-18989.39989.59985.96988.28
2014-08-15988.58989.30985.89988.27
2014-08-14987.08989.70984.89988.42
2014-08-13976.13983.30975.44981.90
2014-08-12977.43982.32976.73978.53
2014-08-11970.53976.24965.70974.39
2014-08-08970.04971.37952.70955.46
2014-08-07974.52979.22966.95979.22
2014-08-06980.90981.25971.71974.11
2014-08-05995.25995.50983.01983.64
2014-08-04994.02997.20990.88993.48
2014-08-01996.011001.45995.30997.80
2014-07-311011.551012.681003.521003.82
2014-07-301003.741006.521002.281005.87
2014-07-291001.831005.031001.461004.05
2014-07-28995.311002.36995.231000.58
2014-07-25991.17996.92990.59996.92
2014-07-24990.65993.27984.65987.95
2014-07-23992.65993.72988.95990.08
2014-07-22988.33992.90988.05990.88
2014-07-18979.57983.67976.10983.57
2014-07-17994.84996.99989.66991.53
2014-07-16991.17995.46989.83991.77
2014-07-15990.06995.48989.56991.74
2014-07-14978.50986.41977.55985.13
2014-07-11972.34977.88971.38977.16
2014-07-10990.29990.96980.31980.40
2014-07-09983.53990.15983.21989.25
2014-07-08991.19996.71986.24992.65
2014-07-07999.741002.40996.35996.41
2014-07-041004.081004.08999.261000.76
2014-07-031000.581000.80993.27995.55
2014-07-02999.041000.54996.10997.33
2014-07-01984.88996.31983.07993.54
2014-06-30979.54982.77973.33982.73
2014-06-27983.66984.07970.05976.23
2014-06-26985.68987.29982.80984.22
2014-06-25984.48987.48982.25982.25
2014-06-24984.19991.13980.29988.20
2014-06-23991.93992.72986.01987.87
2014-06-20990.56993.28985.94989.31
2014-06-19974.12989.86973.99989.31
2014-06-18966.49973.96965.67972.96
2014-06-17964.07968.00963.21964.38
2014-06-16967.57967.75958.45961.90
2014-06-13956.64970.78956.64969.50
2014-06-12958.76965.51955.80964.88
2014-06-11958.18965.85958.01965.85
2014-06-10963.69967.54955.78957.82
2014-06-09969.39969.73962.28962.52
2014-06-06965.38966.46960.93962.53
2014-06-05964.22966.21958.75961.50
2014-06-04960.76962.51957.03962.51
2014-06-03960.97961.04957.30958.23
2014-06-02944.27953.49944.27951.76
2014-05-30937.78940.10934.08936.82
2014-05-29930.07938.58929.95936.19
2014-05-28934.03937.20931.93934.25
2014-05-27931.20939.83930.89932.06
2014-05-26929.93931.54927.40931.54
2014-05-23916.74925.65916.74920.70
2014-05-22903.96914.60901.24911.93
2014-05-21893.11897.78891.88896.83
2014-05-20901.21904.31897.37899.59
2014-05-19903.50905.17896.02896.96
2014-05-16905.73905.84897.81903.59
2014-05-15914.70918.82907.92918.65
2014-05-14917.77922.59916.03922.59
2014-05-13916.10920.67915.30919.03
2014-05-12906.97910.71902.38902.38
2014-05-09899.12912.54898.92907.94
2014-05-08901.80909.12899.80903.59
2014-05-07911.77911.98897.05897.05
2014-05-02918.56920.75916.52920.75
2014-05-01909.08920.83908.85920.59
2014-04-30910.29911.34903.71905.15
2014-04-28902.69904.47898.73903.42
2014-04-25905.69917.12903.33910.65
2014-04-24914.92915.26903.91906.88
2014-04-23912.11914.51909.53914.51
2014-04-22915.71917.74905.70905.70
2014-04-21915.67920.70910.78912.39
2014-04-18912.85913.99908.92913.89
2014-04-17909.21914.64904.96908.61
2014-04-16893.43908.89892.69908.89
2014-04-15891.48891.67883.50885.06
2014-04-14878.68891.31878.68882.48
2014-04-11879.58888.70873.48883.44
2014-04-10907.27909.38893.02895.58
2014-04-09903.35906.42892.49896.25
2014-04-08925.05925.36914.33915.05
2014-04-07936.89939.20929.69932.40
2014-04-04945.19950.11944.91947.40
2014-04-03947.88953.20945.20948.07
2014-04-02942.57952.40942.42943.57
2014-04-01940.79941.23932.75937.56
2014-03-31933.73938.28926.42936.93
2014-03-28914.88924.36910.00923.82
2014-03-27902.09918.72894.79916.70
2014-03-26911.78915.58906.66912.87
2014-03-25901.85911.60897.21906.08
2014-03-24897.18912.51896.46905.73
2014-03-20912.06913.29893.20893.59
2014-03-19913.94921.04901.95907.65
2014-03-18915.78916.85908.24908.74
2014-03-17903.34907.32895.39901.06
2014-03-14921.54922.22906.35908.04
2014-03-13940.66944.52937.15938.66
2014-03-12949.78950.79940.40941.63
2014-03-11960.47965.07956.96962.49
2014-03-10961.39964.79954.64958.12
2014-03-07967.90969.98959.48965.99
2014-03-06948.75962.07946.13959.32
2014-03-05951.41955.23946.93946.93
2014-03-04926.15943.42926.15939.94
2014-03-03935.04936.25920.95934.47
2014-02-28950.05951.20939.08946.20
2014-02-27954.18957.50948.02950.69
2014-02-26955.01963.45954.48956.98
2014-02-25959.32964.02957.00963.21
2014-02-24953.09963.77941.24951.79
2014-02-21943.68955.59943.18954.56
2014-02-20946.74949.38930.74932.66
2014-02-19950.78954.06947.22951.56
2014-02-18934.71957.63933.08955.68
2014-02-17923.95931.29915.04929.91
2014-02-14937.24944.39916.20923.83
2014-02-13952.51952.79933.53936.22
2014-02-12950.29956.77949.11951.88
2014-02-10941.33941.33931.96939.94
2014-02-07921.42928.41918.79928.10
2014-02-06911.37913.62905.24906.94
2014-02-05903.37911.83895.88908.02
2014-02-04915.44916.25889.50889.50
2014-02-03945.89950.12932.95933.12
2014-01-31962.56963.47944.51951.57
2014-01-30963.51963.61949.27954.34
2014-01-29967.20979.75965.66979.55
2014-01-28963.01964.69955.06955.06
2014-01-27967.14968.35957.13959.08
2014-01-24991.88992.68981.54986.44
2014-01-231018.121019.841004.611004.61
2014-01-221009.491016.741003.861013.74
2014-01-211010.891017.431010.241010.72
2014-01-201013.611013.711005.301008.89
2014-01-171009.211013.981006.671012.27
2014-01-161015.061021.721009.971010.75
2014-01-151003.391010.881002.381010.85
2014-01-14999.03999.31987.92990.54
2014-01-101007.741014.691004.371014.11
2014-01-091017.771018.091008.681013.06
2014-01-081010.161020.981008.071020.98
2014-01-071005.831010.421001.611002.94
2014-01-061014.891017.601003.311009.89

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