TOPIX 1000 日足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
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
2016-04-141276.641295.001274.641295.00
2016-04-131242.231260.391240.381257.99
2016-04-121205.941229.311204.951226.26
2016-04-111209.281210.271191.731207.49
2016-04-081184.121229.851180.031215.20
2016-04-071195.771208.991189.961200.76
2016-04-061194.611202.711185.271196.18
2016-04-051221.631224.371195.021196.60
2016-04-041223.371239.661219.351228.71
2016-04-011267.221267.221224.991227.93
2016-03-311286.111290.671270.771271.19
2016-03-301295.801297.331279.311279.52
2016-03-291290.981302.851290.981300.03
2016-03-281297.991304.141288.041304.14
2016-03-251280.701291.391276.241289.28
2016-03-241283.331288.091272.601278.11
2016-03-231294.061300.781285.091287.28
2016-03-221283.601297.931278.331292.84
2016-03-181278.461283.561260.181269.41
2016-03-171292.601303.721272.801282.74
2016-03-161285.441296.381283.711284.23
2016-03-151300.781306.211289.421295.31
2016-03-141299.271307.371295.651303.11
2016-03-111260.491288.771257.491283.82
2016-03-101270.611280.021262.801277.23
2016-03-091261.011264.191248.841258.57
2016-03-081282.851286.431257.021273.27
2016-03-071298.211298.271285.751286.78
2016-03-041292.031300.871286.401299.90
2016-03-031274.461295.261274.121294.19
2016-03-021252.411280.481251.941275.65
2016-03-011223.441232.591213.251228.92
2016-02-291252.451259.581226.021226.02
2016-02-261247.331256.991238.231238.82
2016-02-251218.421240.591218.291235.25
2016-02-241203.971220.881196.521213.63
2016-02-231236.831243.651218.211220.12
2016-02-221210.951233.081207.901228.25
2016-02-191227.331228.111210.621220.67
2016-02-181235.361250.011233.391239.12
2016-02-171223.451239.311195.791211.92
2016-02-161211.071248.931206.471226.10
2016-02-151152.471232.231152.151221.44
2016-02-121172.131173.681127.391129.98
2016-02-101233.301236.491177.111194.81
2016-02-091278.211278.281227.411232.04
2016-02-081277.331312.241271.671304.26
2016-02-051293.231298.231278.461293.80
2016-02-041315.551326.781305.901312.51
2016-02-031349.931350.941319.681328.77
2016-02-021369.491381.821366.251372.49
2016-02-011368.751383.791366.601382.60
2016-01-291323.781356.801294.351353.59
2016-01-281316.481329.101309.671315.53
2016-01-271307.521326.761306.981323.90
2016-01-261297.131297.621282.841285.49
2016-01-251317.601322.111301.151316.23
2016-01-221255.301300.731255.211298.98
2016-01-211266.431285.381230.221230.22
2016-01-201310.211310.571263.711265.44
2016-01-191306.511318.751299.261314.39
2016-01-181300.641317.141288.961311.86
2016-01-151349.431355.121318.001325.52
2016-01-141337.381338.541306.201329.36
2016-01-131344.341363.961342.421363.12
2016-01-121350.831357.181325.031325.03
2016-01-081363.301392.081361.581367.86
2016-01-071402.581407.961376.411377.76
2016-01-061426.311431.731397.691407.27
2016-01-051422.441433.681416.211422.38
2016-01-041448.841460.551423.791427.21
2015-12-301466.001470.061462.201463.02
2015-12-291444.591461.211438.401459.50
2015-12-281439.271449.621436.431446.17
2015-12-251441.371443.381431.541434.17
2015-12-241462.731463.261440.391441.08
2015-12-221449.941454.511443.101450.28
2015-12-211443.131453.811429.461447.99
2015-12-181477.821510.191453.281453.28
2015-12-171481.051491.471477.511479.69
2015-12-161442.551459.231442.091456.94
2015-12-151444.061446.721420.281420.31
2015-12-141438.461445.801422.311444.42
2015-12-111450.071469.051450.071465.12
2015-12-101455.851462.751454.011456.49
2015-12-091475.721483.921468.881470.80
2015-12-081500.721503.901482.211483.22
2015-12-071502.331507.861498.261498.98
2015-12-041490.791494.021483.471488.27
2015-12-031513.501518.291509.611515.92
2015-12-021513.931520.181513.461515.23
2015-12-011499.271515.011497.811515.01
2015-11-301506.681507.571493.061494.20
2015-11-271517.881518.351505.151508.14
2015-11-261513.691520.741513.251515.66

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