TOPIX 1000 日足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
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
2016-11-141308.661322.611307.691320.99
2016-11-111309.071320.141295.871300.47
2016-11-101251.221301.391250.851298.47
2016-11-091294.471303.961213.881227.05
2016-11-081289.801291.211282.721286.00
2016-11-071286.381289.521278.771285.22
2016-11-041276.801278.451261.371270.25
2016-11-021298.371299.361285.491290.67
2016-11-011312.841315.781305.691314.03
2016-10-311308.301314.201306.301313.84
2016-10-281310.781313.561307.941313.20
2016-10-271302.451308.921299.181303.33
2016-10-261297.321304.161294.651304.05
2016-10-251294.391300.691293.951299.09
2016-10-241288.891290.851283.951289.75
2016-10-211294.551295.161285.361287.58
2016-10-201278.961292.811278.151292.81
2016-10-191278.501281.721276.281279.87
2016-10-181273.381279.571270.771279.46
2016-10-171269.751278.131268.071275.79
2016-10-141265.061271.671261.851270.71
2016-10-131271.981277.501261.281266.08
2016-10-121266.411275.761266.091266.36
2016-10-111277.261285.311276.641279.55
2016-10-071276.131277.201269.461274.04
2016-10-061278.441283.071276.121277.03
2016-10-051268.771273.081264.301271.13
2016-10-041258.191264.751256.781263.90
2016-10-031256.401262.301253.431255.03
2016-09-301247.911253.121240.901247.52
2016-09-291264.581271.581261.881266.99
2016-09-281258.151261.341249.141255.06
2016-09-271246.581272.971239.341272.97
2016-09-261271.301271.601258.351260.48
2016-09-231272.441275.361266.371273.68
2016-09-211242.981278.071236.091277.20
2016-09-201231.961249.891231.571243.27
2016-09-161231.781239.801229.141238.03
2016-09-151233.521234.341223.741228.37
2016-09-141241.101247.221239.601241.41
2016-09-131254.361256.421244.171249.28
2016-09-121251.581255.731243.291249.43
2016-09-091270.731274.731266.131269.24
2016-09-081271.561273.511262.931271.14
2016-09-071266.131275.471264.991274.66
2016-09-061270.821278.981269.821277.87
2016-09-051282.581282.971268.701269.86
2016-09-021261.951267.731261.061266.96
2016-09-011257.411264.821254.601263.62
2016-08-311250.911257.711249.811256.20
2016-08-301237.561242.841235.931240.22
2016-08-291236.551243.711235.271240.57
2016-08-261227.081227.081216.211216.21
2016-08-251233.881235.061229.361231.86
2016-08-241232.891237.951230.291234.24
2016-08-231227.491235.001220.861225.42
2016-08-221228.321232.401224.261231.26
2016-08-191224.321227.921216.991223.81
2016-08-181230.031233.911218.951219.04
2016-08-171225.121240.111224.891238.42
2016-08-161244.851245.431225.991225.99
2016-08-151245.231249.101242.301243.03
2016-08-121251.261251.541244.951249.26
2016-08-101238.561245.301235.151241.23
2016-08-091232.261244.301231.801243.87
2016-08-081222.821232.481221.481232.48
2016-08-051212.691217.021206.141207.83
2016-08-041204.321212.161191.131210.53
2016-08-031209.501211.451197.631199.82
2016-08-021234.621238.641226.441226.44
2016-08-011233.941250.481225.181247.22
2016-07-291229.641248.961215.551247.72
2016-07-281239.241241.771229.681232.78
2016-07-271241.821256.021239.141246.79
2016-07-261242.241242.591228.501232.69
2016-07-251255.401263.521249.201250.32
2016-07-221247.401255.861246.591252.53
2016-07-211268.631271.451257.611263.90
2016-07-201251.091256.131244.531255.52
2016-07-191251.541256.381241.991256.32
2016-07-151241.041251.141236.171242.92
2016-07-141227.381238.221225.821237.02
2016-07-131231.701240.491223.761226.57
2016-07-121203.341223.721202.401212.54
2016-07-111160.831191.571160.641183.92
2016-07-081158.321163.371140.491140.49
2016-07-071159.961167.431152.421155.62
2016-07-061166.201166.971148.011163.22
2016-07-051184.841187.001177.901184.63
2016-07-041176.811191.251175.111189.79
2016-07-011183.281188.581177.131182.60
2016-06-301190.561192.451174.701174.70
2016-06-291170.481180.621161.951176.55
2016-06-281139.631163.171129.981154.63
2016-06-271147.851157.301143.161156.02
2016-06-241234.361235.501125.181136.27
2016-06-231213.381227.671209.821225.73
2016-06-221217.101218.891206.021212.25
2016-06-211198.041223.621191.351220.94
2016-06-201198.181211.561197.041206.93
2016-06-171185.791192.741178.021180.10
2016-06-161200.971203.531168.131171.29
2016-06-151195.711212.081192.071204.75
2016-06-141206.561214.971192.711199.80
2016-06-131233.301233.981211.311211.31
2016-06-101259.691259.811246.581255.03
2016-06-091267.851271.061256.481261.45
2016-06-081268.101274.611257.091274.61
2016-06-071260.641266.641254.841264.96
2016-06-061242.531257.051237.341256.95
2016-06-031258.071266.031254.891261.44
2016-06-021275.471275.471254.271256.51
2016-06-011292.911297.101281.411285.30
2016-05-311285.911303.491283.231302.34
2016-05-301283.001289.711277.111289.20
2016-05-271271.811276.271268.401273.88
2016-05-261279.561281.261265.071267.14
2016-05-251269.551272.731266.271267.23
2016-05-241258.811258.891249.501251.44
2016-05-231262.121264.021244.991263.21
2016-05-201257.021269.611254.941267.83
2016-05-191273.971277.091257.211261.46
2016-05-181258.591273.801252.661263.50
2016-05-171255.851260.931250.281260.77
2016-05-161243.681258.801242.661247.37
2016-05-131267.921267.921244.831245.65
2016-05-121246.911262.971242.171261.78
2016-05-111271.991276.951255.681258.87
2016-05-101236.691261.691233.191259.50
2016-05-091234.311239.231229.171232.70
2016-05-061231.901235.641216.211225.01
2016-05-021242.781242.821216.681226.80
2016-04-281319.231326.891264.231265.46
2016-04-271314.621318.331303.081307.45
2016-04-261317.091320.251303.091314.67
2016-04-251334.581334.751320.361324.08
2016-04-221303.781330.041302.391329.45
2016-04-211309.601316.591304.111316.06
2016-04-201298.511303.701287.261289.59
2016-04-191269.561289.731268.261286.87
2016-04-181259.821260.581239.431245.94
2016-04-151277.851292.001277.851285.42

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