TOPIX 1000 日足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-11-171673.571677.581655.041659.97
2017-11-161635.911664.761635.391658.02
2017-11-151663.971663.971637.801641.31
2017-11-141676.091681.291670.931673.78
2017-11-131691.731691.731677.841677.84
2017-11-101684.741697.421683.871694.01
2017-11-091715.631735.821685.451706.19
2017-11-081702.601710.681698.011710.52
2017-11-071684.691706.581683.761706.55
2017-11-061691.621693.151678.541686.57
2017-11-021686.541688.091677.571687.81
2017-11-011669.961682.801668.281680.41
2017-10-311658.091662.581653.611660.33
2017-10-301665.481667.081656.961665.24
2017-10-271658.971666.321653.571665.70
2017-10-261646.031651.771644.381649.55
2017-10-251659.181660.041643.011647.37
2017-10-241640.451652.531639.811652.53
2017-10-231644.311644.571638.461641.64
2017-10-201622.221629.781620.961628.10
2017-10-191627.571630.921623.531627.44
2017-10-181621.901623.721618.131622.00
2017-10-171624.031625.881614.571620.42
2017-10-161610.751621.121608.901616.37
2017-10-131596.121611.071593.391606.25
2017-10-121601.221601.681596.771598.22
2017-10-111591.901595.741589.711595.21
2017-10-101583.761593.441583.011593.44
2017-10-061587.231589.601583.461586.23
2017-10-051584.831586.041580.221581.76
2017-10-041585.961587.571580.491583.38
2017-10-031578.841583.721575.061583.12
2017-10-021576.631577.081570.121572.61
2017-09-291571.551574.351567.971573.92
2017-09-281574.701576.051567.891575.27
2017-09-271564.491565.111559.271564.32
2017-09-261570.301574.421569.401572.49
2017-09-251574.561576.191570.601572.87
2017-09-221572.781574.091560.991565.33
2017-09-211577.951579.581568.671568.99
2017-09-201565.971571.411565.351568.08
2017-09-191556.481569.071555.571567.92
2017-09-151531.601542.491531.321540.30
2017-09-141539.451544.291533.441534.45
2017-09-131538.471541.441536.861539.34
2017-09-121529.601532.791527.571530.12
2017-09-111511.531521.301510.831515.81
2017-09-081498.341503.531495.071498.15
2017-09-071503.231509.931499.651502.67
2017-09-061486.901498.681485.011497.11
2017-09-051509.051509.301494.371496.11
2017-09-041516.581518.961505.061507.58
2017-09-011527.011527.011515.831522.23
2017-08-311517.811523.461516.921520.40
2017-08-301509.761515.091504.981511.15
2017-08-291494.021502.841493.731501.81
2017-08-281504.931507.821499.521504.24
2017-08-251500.571505.191497.791501.42
2017-08-241500.681505.591496.971496.97
2017-08-231514.941515.211503.191504.74
2017-08-221499.441504.951498.431501.08
2017-08-211505.991505.991497.561500.27
2017-08-181501.011505.521497.591502.54
2017-08-171518.951522.461516.921519.01
2017-08-161520.551523.651518.591520.39
2017-08-151516.701526.621514.681520.77
2017-08-141507.421512.381502.091504.56
2017-08-101523.941527.811517.151521.56
2017-08-091533.601535.591515.191522.23
2017-08-081543.561544.701535.051538.47
2017-08-071543.701545.441540.691542.33
2017-08-041533.091537.071530.961535.16
2017-08-031537.991539.191532.061537.73
2017-08-021539.171542.571533.531538.29
2017-08-011523.631533.331523.021532.94
2017-07-311523.271529.111520.941523.17
2017-07-281528.181529.191522.051525.36
2017-07-271524.481539.851523.551530.73
2017-07-261531.871532.161521.781525.01
2017-07-251525.211528.891521.061521.20
2017-07-241523.501527.911517.641525.39
2017-07-211533.461535.621532.161533.89
2017-07-201528.441538.901527.301537.00
2017-07-191521.901528.311520.021526.57
2017-07-181526.181526.541516.241525.44
2017-07-141528.801533.351526.881530.34
2017-07-131530.201530.991521.161524.28
2017-07-121527.491528.611521.801524.41
2017-07-111521.441532.431520.441531.87
2017-07-101522.801525.111517.151520.93
2017-07-071510.181520.051509.881513.06
2017-07-061523.401524.501517.411520.96
2017-07-051514.531524.071508.681523.97
2017-07-041529.941530.611511.421515.58
2017-07-031519.141522.071516.351519.71
2017-06-301516.841518.311510.971517.56
2017-06-291531.551532.671526.121529.19
2017-06-281521.421528.171518.841520.16
2017-06-271523.901525.571521.171524.21
2017-06-261517.031521.531516.211517.77
2017-06-231517.951518.761513.471517.14
2017-06-221518.391521.711516.081516.08
2017-06-211520.391522.651514.691517.37
2017-06-201525.171530.371522.731522.73
2017-06-191503.991513.721502.851512.35
2017-06-161502.501509.521498.771502.97
2017-06-151494.301504.871489.271495.46
2017-06-141506.081508.161498.951498.95
2017-06-131496.521504.021496.151500.61
2017-06-121495.791502.781493.951498.89
2017-06-091497.091505.101492.851498.91
2017-06-081509.461509.981496.901497.78
2017-06-071501.941506.601498.791504.26
2017-06-061513.191515.651502.361503.88
2017-06-051512.251519.301509.411516.53
2017-06-021501.911519.711501.311518.73
2017-06-011478.991495.311478.761493.85
2017-05-311476.811479.821474.021477.08
2017-05-301478.451481.891471.871481.14
2017-05-291478.641483.491475.241478.88
2017-05-261485.311485.651478.011478.14
2017-05-251481.941490.341480.711486.45
2017-05-241485.701486.241479.221483.07
2017-05-231475.091478.931472.131473.90
2017-05-221475.591477.701471.161476.38
2017-05-191467.141471.291459.721469.01
2017-05-181464.031468.401458.001464.56
2017-05-171484.361486.101481.141484.35
2017-05-161495.951498.761488.921492.38
2017-05-151480.961488.461480.541488.46
2017-05-121493.471493.471483.071489.11
2017-05-111495.841496.891490.291494.93
2017-05-101492.781496.051490.521493.47
2017-05-091494.271495.221488.711490.25
2017-05-081478.661495.621478.341494.29
2017-05-021453.391463.171453.371460.76
2017-05-011443.051451.061441.881450.80
2017-04-281447.661450.101440.411443.39
2017-04-271443.671449.901443.171447.98
2017-04-261441.921449.031439.341449.03
2017-04-251415.801434.031415.801431.78
2017-04-241421.091421.741414.451416.64
2017-04-211400.141405.401397.371402.85
2017-04-201388.291395.271386.821387.90
2017-04-191379.931390.431379.701386.72
2017-04-181392.571395.831384.141386.95
2017-04-171368.921381.901368.921381.62
2017-04-141382.921382.921372.791375.56
2017-04-131382.051386.781375.331384.18
2017-04-121397.321398.301387.971394.83
2017-04-111406.511410.851403.191409.39
2017-04-101414.511417.401410.201413.52
2017-04-071405.591412.481393.191404.23
2017-04-061410.411413.221391.781395.16
2017-04-051422.871426.151411.441417.95
2017-04-041425.511426.221409.021417.61
2017-04-031430.981435.301424.681429.14
2017-03-311448.101450.451424.981424.98
2017-03-301448.391451.701438.081438.86
2017-03-291454.651456.031449.161452.49
2017-03-281448.361454.951446.811454.95
2017-03-271440.411442.661431.501435.91
2017-03-241441.331458.361440.921454.50
2017-03-231439.751443.051434.751441.76
2017-03-221451.021451.971441.331441.45
2017-03-211470.521475.421465.991473.03
2017-03-171475.341477.311473.211475.53
2017-03-161471.991483.961471.241482.32
2017-03-151478.121482.071475.651481.22
2017-03-141486.551486.551483.461484.35
2017-03-131479.911487.801478.961486.81
2017-03-101476.781484.291475.061483.48
2017-03-091467.481467.481461.061465.10
2017-03-081463.571464.721455.891460.99
2017-03-071463.831467.291463.331465.62
2017-03-061464.821467.821460.921465.42
2017-03-031472.881475.631462.811468.55
2017-03-021482.291485.091474.691474.92
2017-03-011454.371465.011447.781463.92
2017-02-281453.891460.361446.661446.86
2017-02-271449.351451.401437.461445.88
2017-02-241458.361469.231456.961461.25
2017-02-231467.541467.571458.511467.14
2017-02-221470.231470.301464.251468.00
2017-02-211459.231467.031458.551466.59
2017-02-201451.731459.471447.831458.37
2017-02-171454.541458.271449.641456.08
2017-02-161465.501466.961454.531462.50
2017-02-151465.351469.171464.211465.03
2017-02-141470.531470.531450.611451.12
2017-02-131470.281470.281462.821465.78
2017-02-101448.481459.731446.241458.70
2017-02-091431.731433.851424.961427.22
2017-02-081432.501437.691428.281437.47
2017-02-071424.241434.621423.051429.83
2017-02-061441.931443.171428.951433.78
2017-02-031429.621436.981423.421428.66
2017-02-021442.961443.571421.191424.37
2017-02-011425.131441.581422.191440.81
2017-01-311439.461446.041434.481435.08
2017-01-301455.331456.551448.971456.33
2017-01-271463.911465.601458.031461.76
2017-01-261449.591458.701448.331457.68
2017-01-251440.221442.481430.851435.31
2017-01-241422.851428.291419.041420.87
2017-01-231433.331437.261427.041428.91
2017-01-201441.221450.931439.441446.92
2017-01-191442.681447.551435.141441.89
2017-01-181418.001430.821410.421428.36
2017-01-171439.501439.501423.581423.63
2017-01-161453.521456.491440.991444.07
2017-01-131447.541458.351446.571457.59
2017-01-121457.221458.811442.031448.52
2017-01-111460.541464.571458.091462.77
2017-01-101462.981469.691452.981454.86
2017-01-061454.541466.981454.251465.56
2017-01-051470.261470.681463.161467.94
2017-01-041446.741467.211446.261466.84
2016-12-301424.411436.021422.991432.91
2016-12-291443.441443.441428.091432.87
2016-12-281450.571454.161447.411450.50
2016-12-271448.431458.491448.111450.28
2016-12-261454.751455.711451.741452.07
2016-12-221456.131457.551449.991457.55
2016-12-211468.451471.821455.481458.65
2016-12-201460.121466.511457.931465.59
2016-12-191459.731463.211456.441462.56
2016-12-161466.781468.301460.341464.08
2016-12-151457.261467.071451.041456.50
2016-12-141455.101456.131450.081452.73
2016-12-131440.601454.111437.821454.11
2016-12-121452.181457.171435.381445.93
2016-12-091428.421441.731426.541440.13
2016-12-081420.831428.011416.171428.01
2016-12-071400.791406.911397.861406.77
2016-12-061398.171400.171389.911394.21
2016-12-051387.811389.691379.811384.44
2016-12-021397.181401.291388.731395.03
2016-12-011402.641414.751395.721400.08
2016-11-301389.101390.261383.461386.70
2016-11-291380.121387.011379.971385.95
2016-11-281375.991388.531374.951386.93
2016-11-251381.751390.221374.581382.36
2016-11-241379.411381.341376.221377.94
2016-11-221360.451366.751358.581365.86
2016-11-211354.561362.891352.161361.58
2016-11-181354.571355.151347.791347.88
2016-11-171334.031342.941333.201342.94
2016-11-161337.281342.711335.401341.70
2016-11-151323.951326.811316.201324.02

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