TOPIX 500 日足 時系列データ (2015年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2015-12-301207.831211.281204.641205.02
2015-12-291190.471203.921185.391202.44
2015-12-281186.441194.671184.001191.74
2015-12-251188.211189.821180.081182.25
2015-12-241205.491205.881187.401187.96
2015-12-221194.741198.541188.771195.00
2015-12-211188.691198.051177.561193.12
2015-12-181217.931245.151197.171197.17
2015-12-171221.161229.641217.731219.60
2015-12-161188.661203.181188.231201.15
2015-12-151189.581191.721169.891169.89
2015-12-141185.441191.191171.671190.02
2015-12-111194.951210.681194.951207.49
2015-12-101199.341205.441198.041200.35
2015-12-091215.661222.361210.101211.76
2015-12-081236.501239.151221.011221.81
2015-12-071237.661242.311234.331234.96
2015-12-041228.221230.851222.001226.12
2015-12-031247.091251.141243.931249.13
2015-12-021247.421252.761247.291248.43
2015-12-011235.311248.431234.071248.43
2015-11-301242.121242.861230.351230.93
2015-11-271251.741252.121241.011243.48
2015-11-261248.401254.201248.001249.95
2015-11-251247.601248.201240.121243.80
2015-11-241249.661254.651246.611252.70
2015-11-201244.901251.251240.861251.25
2015-11-191250.691257.151244.471249.50
2015-11-181245.091248.521238.061238.60
2015-11-171242.371243.531237.941237.94
2015-11-161217.111231.051215.811226.80
2015-11-131231.211238.611226.141238.19
2015-11-121242.751247.651239.701244.57
2015-11-111237.771249.181237.411246.13
2015-11-101230.781242.591230.781242.05
2015-11-091230.901245.501229.691242.87
2015-11-061219.911223.071215.221221.02
2015-11-051208.061218.241206.931214.46
2015-11-041207.731215.961202.651202.65
2015-11-021201.261201.551188.361191.38
2015-10-301207.461225.191200.161216.59
2015-10-291216.721217.271199.671207.40
2015-10-281206.091210.841202.211207.94
2015-10-271216.721217.571203.981204.54
2015-10-261223.371226.511216.681217.18
2015-10-231205.641212.941204.771208.26
2015-10-221182.931193.001181.301184.08
2015-10-211167.671193.261167.301191.08
2015-10-201172.131172.201165.781169.26
2015-10-191173.831175.321160.521164.92
2015-10-161172.041181.101170.161174.44
2015-10-151141.541163.781139.031160.99
2015-10-141160.551162.271142.811145.77
2015-10-131175.281179.041168.731171.54
2015-10-091165.441181.991163.321181.99
2015-10-081162.771169.791153.441154.87
2015-10-071151.591166.901146.801163.90
2015-10-061158.431162.461146.871149.64
2015-10-051138.081145.221132.411140.34
2015-10-021113.891126.521110.671125.16
2015-10-011106.701129.761100.141123.40
2015-09-301087.041104.261086.331097.96
2015-09-291101.291101.291066.871070.14
2015-09-281128.421134.261114.571120.59
2015-09-251115.911134.241109.841133.94
2015-09-241125.711130.521112.871112.87
2015-09-181155.521155.591138.081140.62
2015-09-171160.151166.751154.491164.46
2015-09-161154.831157.681144.881149.64
2015-09-151147.651163.071140.331140.84
2015-09-141159.811160.721138.951140.83
2015-09-111145.891161.671144.041155.29
2015-09-101156.551157.881136.421155.97
2015-09-091129.321179.421128.801179.42
2015-09-081130.911133.581105.541106.79
2015-09-071118.161136.501106.281129.33
2015-09-041159.371159.871115.561127.68
2015-09-031160.101170.041151.421151.54
2015-09-021133.431167.651128.761144.11
2015-09-011190.981192.571153.041153.04
2015-08-311203.791205.991190.131199.12
2015-08-281195.111215.501194.571210.59
2015-08-271175.821190.391168.951172.09
2015-08-261126.401160.521120.021155.03
2015-08-251133.331180.041103.091119.01
2015-08-241204.351206.511156.461156.66
2015-08-211245.301246.881228.361228.40
2015-08-201282.661283.591268.101268.15
2015-08-191300.341304.891287.501287.50
2015-08-181307.741310.711305.211305.83
2015-08-171305.691310.961301.801306.46
2015-08-141301.001306.941298.511300.44
2015-08-131296.731305.591290.361303.73
2015-08-121313.511317.831293.511301.86
2015-08-111329.651331.591310.571319.04
2015-08-101309.151322.181306.921322.18
2015-08-071306.121314.471301.271313.47
2015-08-061313.281320.261308.501308.50
2015-08-051295.641310.081293.981302.15
2015-08-041293.731298.961291.981297.49
2015-08-031298.201298.731287.481297.53
2015-07-311291.451297.981289.091297.98
2015-07-301287.381294.881285.961288.43
2015-07-291280.791280.921271.541277.54
2015-07-281267.581281.341260.771273.91
2015-07-271285.241290.281276.131281.41
2015-07-241298.861300.431293.041294.83
2015-07-231300.581303.241297.391302.10
2015-07-221299.231300.201293.621294.76
2015-07-211308.871309.801303.531309.47
2015-07-171300.491301.311297.311301.13
2015-07-161295.021299.251292.351299.25
2015-07-151288.131289.241281.901287.88
2015-07-141281.141286.431277.441282.03
2015-07-131252.791265.061250.901262.62
2015-07-101240.411253.961235.441239.13
2015-07-091215.271236.181193.951235.65
2015-07-081274.541275.311236.951236.95
2015-07-071281.491286.361279.081280.02
2015-07-061271.521277.651262.171266.92
2015-07-031288.421293.981285.251291.83
2015-07-021291.891294.531286.341287.91
2015-07-011278.321280.031272.071278.51
2015-06-301271.941277.381267.751274.59
2015-06-291278.551282.081266.841270.76
2015-06-261304.381308.191295.671304.04
2015-06-251307.071312.991306.181307.19
2015-06-241317.161319.691313.831314.00
2015-06-231298.961311.471297.061311.47
2015-06-221274.521289.571274.521289.00
2015-06-191274.311277.961269.881274.61
2015-06-181275.611276.121263.471263.47
2015-06-171286.781287.791273.691277.17
2015-06-161287.311289.861280.371282.58
2015-06-151280.771293.201280.351292.12
2015-06-121293.531293.531286.941291.78
2015-06-111283.431292.721282.691290.04
2015-06-101279.091288.741272.731273.76
2015-06-091290.351293.491278.601278.84
2015-06-081309.831310.191297.481300.76
2015-06-051303.431306.711298.691305.28
2015-06-041311.671313.331307.241311.11
2015-06-031307.111311.361303.231308.15
2015-06-021318.801319.261308.271311.75
2015-06-011302.701317.061301.951315.54
2015-05-291310.431317.851309.191312.01
2015-05-281309.931317.431307.151311.66
2015-05-271297.631305.491295.531301.95
2015-05-261301.091303.371298.041300.85
2015-05-251297.451301.431295.131300.41
2015-05-221291.471291.621283.571291.08
2015-05-211290.221298.111287.711290.61
2015-05-201288.351293.691285.901287.38
2015-05-191278.341283.131276.311279.24
2015-05-181262.631274.341262.211274.34
2015-05-151253.561259.061249.021258.52
2015-05-141250.691254.301244.451245.89
2015-05-131248.681257.591243.791256.18
2015-05-121253.041254.361242.171254.35
2015-05-111260.431263.421250.411251.36
2015-05-081234.931247.581232.991243.63
2015-05-071233.371241.731230.501233.24
2015-05-011243.191245.561232.381242.46
2015-04-301264.001264.831243.481247.45
2015-04-281272.961278.741272.851276.18
2015-04-271271.121272.311263.721269.09
2015-04-241273.401274.591267.261269.12
2015-04-231279.271281.531267.171274.35
2015-04-221265.131275.061263.871271.55
2015-04-211246.211261.211244.151261.21
2015-04-201232.871246.261228.361239.65
2015-04-171248.621251.591242.561243.86
2015-04-161244.091252.101238.521252.10
2015-04-151239.721246.901239.581243.39
2015-04-141238.961245.601238.881244.52
2015-04-131245.961246.511235.071241.61
2015-04-101250.261250.531240.541244.42
2015-04-091247.031249.631243.621248.53
2015-04-081242.661247.881238.671243.73
2015-04-071231.381240.101230.411236.16
2015-04-061214.711222.301211.541221.42
2015-04-031216.611224.231215.241224.23
2015-04-021202.201225.451202.041216.48
2015-04-011202.441206.451188.811196.47
2015-03-311234.911237.031207.431207.43
2015-03-301216.251223.251209.161220.34
2015-03-271219.681233.711204.831216.45
2015-03-261238.481238.591223.361228.47
2015-03-251243.801247.731233.821246.97
2015-03-241243.391245.431236.451243.07
2015-03-231242.041248.941239.271246.87
2015-03-201235.061237.581228.051237.39
2015-03-191238.781242.121224.741233.97
2015-03-181229.671240.101228.661239.10
2015-03-171228.731233.311224.841229.41
2015-03-161219.941225.301216.341219.14
2015-03-131216.941225.611212.711221.03
2015-03-121196.631211.541195.931210.10
2015-03-111185.541198.341185.541193.37
2015-03-101204.571206.531187.011192.82
2015-03-091201.241202.421192.911198.68
2015-03-061194.371206.231193.851206.23
2015-03-051184.931192.361184.661192.10
2015-03-041189.011189.221176.371186.50
2015-03-031198.141198.301187.041194.55
2015-03-021195.851199.241191.071192.63
2015-02-271194.411195.991186.841191.87
2015-02-261176.701189.881176.701189.88
2015-02-251182.801183.411176.171178.56
2015-02-241173.531179.311169.971179.31
2015-02-231181.431183.001169.121175.05
2015-02-201172.291173.531167.531172.81
2015-02-191161.031169.661160.981168.59
2015-02-181151.721159.631150.921159.00
2015-02-171137.551143.431135.341142.26
2015-02-161140.481144.131137.391140.65
2015-02-131132.211135.601129.931132.71
2015-02-121129.881136.971128.551132.72
2015-02-101111.831114.951108.421114.95
2015-02-091116.951117.011107.591112.59
2015-02-061111.021111.171104.811106.67
2015-02-051106.481109.051097.751100.81
2015-02-041098.971112.601098.631106.15
2015-02-031104.461104.861082.451086.45
2015-02-021093.421101.071089.321099.04
2015-01-301112.571115.471103.521103.52
2015-01-291107.181111.601101.081102.96
2015-01-281104.061118.831104.061116.02
2015-01-271104.481113.791103.601113.79
2015-01-261083.151094.591083.101094.36
2015-01-231096.181096.381091.941095.64
2015-01-221085.511086.521077.461084.57
2015-01-211087.931087.931078.071085.27
2015-01-201074.181090.721073.751090.72
2015-01-191072.071072.481064.771070.69
2015-01-161055.481063.691047.311063.68
2015-01-151061.381075.961060.361073.19
2015-01-141064.601069.481057.301058.76
2015-01-131063.201071.991055.041071.99
2015-01-091081.021081.391071.851076.34
2015-01-081071.691078.761068.411073.66
2015-01-071054.361065.701054.361059.44
2015-01-061073.011073.321060.221060.31
2015-01-051092.021099.281081.711091.85

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