TOPIX 500 日足 時系列データ (2017年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2017-12-111391.551395.151385.081395.15
2017-12-081370.141387.451370.141387.34
2017-12-071365.381374.461365.141373.44
2017-12-061373.271374.611354.481357.98
2017-12-051370.031380.701367.691378.05
2017-12-041386.291386.731373.931374.89
2017-12-011389.021391.451374.871382.40
2017-11-301374.991381.721368.551378.63
2017-11-291372.371374.231370.331373.88
2017-11-281365.181370.001359.271363.14
2017-11-271375.361376.031364.151366.53
2017-11-241361.091370.851359.321369.83
2017-11-221371.781374.011366.171367.29
2017-11-211364.001369.621361.931362.94
2017-11-201352.951358.461350.871354.36
2017-11-171370.161373.831354.881358.95
2017-11-161339.481362.781339.041357.35
2017-11-151361.671361.671340.921343.71
2017-11-141371.471375.861367.101369.74
2017-11-131384.741384.741372.891372.89
2017-11-101379.271389.531378.381386.66
2017-11-091404.881422.001379.981397.05
2017-11-081394.291400.801390.521400.64
2017-11-071379.241397.571378.371397.51
2017-11-061384.631385.861373.601380.54
2017-11-021380.591381.761373.041381.52
2017-11-011366.331377.341365.331375.32
2017-10-311356.811360.131352.821358.22
2017-10-301363.341364.731356.291363.04
2017-10-271358.231364.161353.531363.62
2017-10-261347.541352.001346.181350.26
2017-10-251358.451359.121344.971348.62
2017-10-241343.201352.851342.581352.85
2017-10-231346.501346.741341.451344.15
2017-10-201328.261334.421327.201333.08
2017-10-191332.631335.321329.201332.54
2017-10-181327.321329.251324.321327.79
2017-10-171328.871330.641321.001325.88
2017-10-161317.521326.341316.041322.34
2017-10-131305.311317.721303.101313.69
2017-10-121309.661310.021305.811306.96
2017-10-111301.651305.131300.011304.67
2017-10-101295.381303.021294.641303.02
2017-10-061298.231300.161295.341297.53
2017-10-051296.011296.861292.221293.57
2017-10-041296.781298.111292.241294.65
2017-10-031290.321294.891287.561294.40
2017-10-021288.511288.881283.171285.27
2017-09-291284.701286.771281.631286.43
2017-09-281288.101288.551282.041287.85
2017-09-271279.631280.051275.471279.40
2017-09-261284.891288.131283.981286.41
2017-09-251288.761289.921285.151286.94
2017-09-221287.231288.221277.561281.08
2017-09-211291.441292.781283.741283.92
2017-09-201280.971285.651280.451282.98
2017-09-191273.051283.631272.261282.61
2017-09-151252.601261.611252.281259.49
2017-09-141258.891263.051254.191254.97
2017-09-131258.561260.761257.161258.94
2017-09-121250.961253.901249.641251.63
2017-09-111236.081244.151235.461239.66
2017-09-081225.291229.351222.601225.09
2017-09-071229.531234.881226.651228.79
2017-09-061216.861225.851215.541224.57
2017-09-051234.091234.311222.741224.26
2017-09-041239.621241.611230.831232.89
2017-09-011248.461248.461238.991244.20
2017-08-311240.841245.631240.121243.05
2017-08-301234.111238.561230.281235.25
2017-08-291221.481228.361221.131227.54
2017-08-281230.601232.851226.171229.81
2017-08-251226.941230.951224.771227.74
2017-08-241227.451231.321224.031224.03
2017-08-231239.151239.401229.651230.88
2017-08-221226.641231.091225.791227.83
2017-08-211232.241232.241225.211227.27
2017-08-181228.191231.771225.291229.45
2017-08-171243.081245.781241.321242.90
2017-08-161244.601247.031243.001244.38
2017-08-151241.341249.831239.681244.76
2017-08-141233.621237.771229.401231.38
2017-08-101247.371250.331241.541245.10
2017-08-091255.181256.901240.151245.86
2017-08-081263.521264.361256.481259.24
2017-08-071263.851265.241261.401262.49
2017-08-041255.451258.411253.741256.81
2017-08-031259.841260.791254.911259.37
2017-08-021261.171264.041256.381259.95
2017-08-011247.561256.261247.021255.87
2017-07-311247.041252.081245.231247.18
2017-07-281251.051251.911246.161248.76
2017-07-271247.821260.571247.051253.23
2017-07-261254.031254.361245.801248.37
2017-07-251248.141251.321244.901244.98
2017-07-241247.191250.501242.331248.29
2017-07-211255.981257.671254.721255.99
2017-07-201251.951260.661250.791259.00
2017-07-191246.721251.881245.121250.49
2017-07-181250.561250.881242.251249.73
2017-07-141252.941256.561251.281254.05
2017-07-131254.031254.751246.721249.12
2017-07-121251.701252.611247.131249.32
2017-07-111247.021255.861246.201255.40
2017-07-101248.141249.991243.551246.66
2017-07-071237.731245.831237.481240.21
2017-07-061248.941249.521243.611246.52
2017-07-051241.861249.361236.871249.27
2017-07-041253.971254.581239.101242.57
2017-07-031245.041247.491242.571245.51
2017-06-301243.411244.711238.661243.78
2017-06-291255.901256.921251.451253.50
2017-06-281246.911252.701245.311246.47
2017-06-271248.881250.271246.741249.08
2017-06-261243.581247.151242.831243.83
2017-06-231244.091245.121240.441243.82
2017-06-221244.671247.291242.601242.60
2017-06-211246.551247.961241.571243.95
2017-06-201250.891255.021248.321248.32
2017-06-191233.461241.451232.381240.23
2017-06-161232.191238.231229.291232.71
2017-06-151225.271234.161221.211226.31
2017-06-141234.791236.401229.241229.24
2017-06-131227.251233.301226.811230.44
2017-06-121226.631232.511225.361229.11
2017-06-091227.481234.071223.971229.14
2017-06-081237.801238.201227.201227.97
2017-06-071231.771235.401229.221233.40
2017-06-061240.641243.081232.131233.45
2017-06-051240.191245.801237.821243.54
2017-06-021231.361246.491230.841245.65
2017-06-011212.551225.951212.341224.66
2017-05-311210.671213.081208.371211.06
2017-05-301212.381214.911207.051214.34
2017-05-291212.531216.511209.701212.80
2017-05-261217.761218.121212.121212.18
2017-05-251214.891221.881213.871218.78
2017-05-241218.081218.541212.741215.92
2017-05-231209.321212.531206.901208.36
2017-05-221210.241211.961206.481210.68
2017-05-191202.941206.591196.941204.68
2017-05-181200.901204.241195.631200.87
2017-05-171217.661218.951214.861217.45
2017-05-161227.361229.801221.551224.31
2017-05-151214.621221.021214.251221.02
2017-05-121225.011225.011216.251221.30
2017-05-111226.681227.621222.031225.98
2017-05-101224.361226.891222.181224.67
2017-05-091225.881226.561220.971222.21
2017-05-081213.201226.921212.901225.80
2017-05-021192.471200.441192.441198.42
2017-05-011184.191190.611182.991190.41
2017-04-281188.171190.221181.971184.40
2017-04-271185.201190.111184.741188.50
2017-04-261183.991189.761181.861189.76
2017-04-251162.271177.501162.271175.67
2017-04-241166.911167.471161.321163.08
2017-04-211149.621153.891147.351151.73
2017-04-201139.761145.701138.501139.40
2017-04-191133.231141.501133.011138.50
2017-04-181143.861146.501136.821139.03
2017-04-171124.701135.161124.701134.91
2017-04-141136.321136.321127.961130.30
2017-04-131135.511139.121129.801136.94
2017-04-121147.901148.701140.291146.02
2017-04-111155.061158.801152.401157.79
2017-04-101161.821164.201158.251160.88
2017-04-071154.531160.011144.271153.23
2017-04-061157.961160.461143.051145.97
2017-04-051168.411170.981158.921164.28
2017-04-041169.831170.641156.771163.87
2017-04-031174.421177.941169.091172.88
2017-03-311188.431190.361169.471169.47
2017-03-301188.431191.181180.161180.81
2017-03-291193.711194.851189.271191.87
2017-03-281188.841193.831187.331193.83
2017-03-271182.001183.901174.801178.51
2017-03-241182.811196.961182.581193.78
2017-03-231181.321184.361177.391183.24
2017-03-221190.671191.451182.651182.78
2017-03-211206.821210.801202.841208.80
2017-03-171211.131212.641209.261211.05
2017-03-161208.791218.561208.291216.98
2017-03-151213.441217.121211.431216.43
2017-03-141220.671220.671217.981218.65
2017-03-131214.841221.761214.121220.96
2017-03-101212.041218.631210.611217.96
2017-03-091204.771204.771199.151202.48
2017-03-081201.681202.601195.251199.34
2017-03-071201.951204.761201.531203.47
2017-03-061202.851205.301199.531203.30
2017-03-031209.761212.051201.251206.07
2017-03-021217.691220.021211.261211.36
2017-03-011194.411203.291189.081202.34
2017-02-281194.171199.281187.761187.96
2017-02-271190.281192.141180.551187.48
2017-02-241197.931207.031196.761200.37
2017-02-231205.431205.431197.971205.14
2017-02-221207.711207.781202.841205.90
2017-02-211198.431205.091197.921204.65
2017-02-201192.041198.751188.831197.67
2017-02-171194.561197.591190.521195.70
2017-02-161203.571204.741194.471201.02
2017-02-151203.571206.711202.551203.20
2017-02-141208.331208.331191.201191.68
2017-02-131208.561208.561202.211204.54
2017-02-101190.491199.871188.561198.97
2017-02-091176.551178.171170.741172.63
2017-02-081177.561181.621173.891181.42
2017-02-071170.091179.111169.251175.20
2017-02-061184.861186.001174.171178.11
2017-02-031174.721180.851169.511173.78
2017-02-021185.411185.901167.561170.24
2017-02-011170.941184.361168.361183.73
2017-01-311183.201188.551178.961179.28
2017-01-301196.461197.431191.171197.24
2017-01-271203.621205.261198.741201.97
2017-01-261191.291199.241190.461198.43
2017-01-251183.621185.531175.701179.42
2017-01-241169.311173.661166.121167.50
2017-01-231178.131181.311172.881174.41
2017-01-201184.951192.941183.551189.55
2017-01-191186.091190.121179.791185.32
2017-01-181165.451176.221159.311174.11
2017-01-171183.021183.021170.171170.17
2017-01-161194.521196.951184.341186.84
2017-01-131189.651198.401188.781197.75
2017-01-121197.311198.681184.921190.19
2017-01-111200.011203.411198.041202.04
2017-01-101202.031207.501193.791195.09
2017-01-061195.111205.411194.841204.24
2017-01-051208.421208.831202.441206.40
2017-01-041189.211205.881188.851205.55

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