TOPIX 1000 日足 時系列データ (2010年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2010-12-30861.48862.18853.88854.89
2010-12-29858.58863.69857.52863.69
2010-12-28860.31861.38858.71858.83
2010-12-27857.53862.41857.53860.64
2010-12-24857.91859.84856.21857.69
2010-12-22861.15865.26859.43861.56
2010-12-21856.81863.76856.59861.93
2010-12-20859.52860.64851.34854.52
2010-12-17859.57861.93857.74858.91
2010-12-16857.38863.50856.54859.64
2010-12-15860.66860.85855.91858.35
2010-12-14852.68857.89852.55857.89
2010-12-13844.33853.68843.19853.68
2010-12-10852.86852.86843.59844.98
2010-12-09846.81848.57844.43848.28
2010-12-08839.04844.20838.63844.20
2010-12-07837.62837.78833.29836.35
2010-12-06837.05839.14836.14838.74
2010-12-03840.56842.07835.05836.83
2010-12-02836.29838.33834.29834.96
2010-12-01819.17824.31817.36824.31
2010-11-30830.11832.57819.33819.33
2010-11-29826.79834.21826.79832.43
2010-11-26828.12832.13824.93825.00
2010-11-25831.33832.20825.77827.88
2010-11-24820.78828.13817.45824.89
2010-11-22835.07836.58831.63833.49
2010-11-19834.84835.09827.47827.87
2010-11-18810.90827.18809.78827.18
2010-11-17799.83810.04799.78809.47
2010-11-16815.14816.34804.85807.07
2010-11-15810.77811.34806.70810.68
2010-11-12811.09815.84806.31806.31
2010-11-11815.13817.40812.49815.30
2010-11-10803.39813.18803.04812.07
2010-11-09797.88803.01796.55799.53
2010-11-08800.40801.80796.87801.32
2010-11-05787.89799.42787.61794.96
2010-11-04774.13781.49773.65777.22
2010-11-02763.78765.29761.15764.63
2010-11-01767.79772.30762.99764.71
2010-10-29773.93775.97764.88771.99
2010-10-28777.07779.96774.21775.15
2010-10-27782.23783.16773.43778.33
2010-10-26779.85784.45778.36778.51
2010-10-25784.63786.72780.62781.74
2010-10-22782.07787.95780.93785.23
2010-10-21784.38786.68776.44780.94
2010-10-20784.23785.05776.20784.00
2010-10-19790.55797.31790.14793.54
2010-10-18787.31794.87786.86790.39
2010-10-15794.06794.21784.45786.48
2010-10-14790.22799.57788.93796.52
2010-10-13789.49792.52781.87782.70
2010-10-12803.46803.62783.14784.49
2010-10-08803.26805.86798.40798.40
2010-10-07802.05808.71801.62804.75
2010-10-06797.72803.51794.49803.34
2010-10-05779.91793.47776.95791.84
2010-10-04789.41793.44780.73782.25
2010-10-01792.34792.46783.18789.07
2010-09-30805.08806.01787.82788.46
2010-09-29802.51807.69800.14805.09
2010-09-28801.59804.17799.29801.13
2010-09-27803.40807.65800.52807.54
2010-09-24796.49807.40794.16797.18
2010-09-22805.96809.75803.80804.93
2010-09-21816.26816.68807.25808.24
2010-09-17808.40811.96806.71810.30
2010-09-16814.89814.94801.20803.26
2010-09-15791.23812.33787.95807.01
2010-09-14796.79798.27791.93793.72
2010-09-13798.82801.81795.87796.42
2010-09-10789.31798.30788.95792.57
2010-09-09787.10788.02783.06785.98
2010-09-08784.06784.39776.74780.41
2010-09-07792.70799.85791.72793.78
2010-09-06788.63797.45787.00797.45
2010-09-03781.79785.06778.51783.10
2010-09-02781.71782.39771.87779.02
2010-09-01764.29771.33760.88771.33
2010-08-31777.61777.94763.83764.73
2010-08-30789.32799.19786.08788.08
2010-08-27764.50780.85764.41779.03
2010-08-26770.95771.55765.23771.55
2010-08-25769.51774.09764.46767.30
2010-08-24776.89780.96774.16777.36
2010-08-23785.89787.65781.85784.15
2010-08-20792.78796.95787.71788.73
2010-08-19794.27802.51794.27802.51
2010-08-18793.14796.99786.16794.08
2010-08-17780.30787.33779.89785.97
2010-08-16782.32787.83779.72787.77
2010-08-13786.16791.80782.25790.24
2010-08-12780.14786.97776.37786.97
2010-08-11803.81804.59792.60793.30
2010-08-10818.28819.84809.22812.58
2010-08-09811.23815.30810.96815.30
2010-08-06809.81819.04809.23818.77
2010-08-05814.30817.73809.32814.88
2010-08-04812.17812.46802.61804.15
2010-08-03819.30821.66813.26816.76
2010-08-02809.32816.54806.73808.59
2010-07-30816.27816.27804.69807.41
2010-07-29816.68821.20816.34818.59
2010-07-28813.33823.35813.33822.57
2010-07-27804.00807.78802.22803.91
2010-07-26806.58809.71803.65803.72
2010-07-23795.55802.38794.36799.42
2010-07-22782.90786.16780.91784.28
2010-07-21796.76796.91785.87787.97
2010-07-20788.32795.91787.24790.62
2010-07-16808.25810.77796.92798.65
2010-07-15820.77820.78813.99814.03
2010-07-14824.53830.92823.15827.51
2010-07-13818.25820.73809.48811.83
2010-07-12816.26822.97814.28814.88
2010-07-09821.10821.27814.22818.23
2010-07-08813.36819.78813.03818.15
2010-07-07803.29803.97795.14799.39
2010-07-06787.92804.75783.57804.75
2010-07-05791.88797.15791.03794.79
2010-07-02789.58791.87784.31789.22
2010-07-01792.84792.95783.57786.76
2010-06-30796.91799.98793.95799.19
2010-06-29819.38822.26807.60809.43
2010-06-28823.83824.00816.24817.69
2010-06-25826.48827.98821.08823.86
2010-06-24834.97842.17834.61835.77
2010-06-23839.80840.02836.36836.84
2010-06-22850.67855.69849.27849.97
2010-06-21847.56859.19847.56857.65
2010-06-18843.75843.75838.39840.59
2010-06-17844.90847.42841.62843.42
2010-06-16846.36850.57845.48848.15
2010-06-15832.94838.22831.38835.17
2010-06-14831.88834.94831.88834.94
2010-06-11826.42829.24822.35823.42
2010-06-10810.90814.64806.56814.21
2010-06-09811.72812.55804.24807.99
2010-06-08811.91820.01810.81815.67
2010-06-07831.04831.13816.17816.52
2010-06-04847.31850.92843.51846.14
2010-06-03838.03847.28837.99846.67
2010-06-02828.42839.08824.12826.89
2010-06-01835.85837.95831.42836.48
2010-05-31833.48842.74833.05836.86
2010-05-28840.11841.53831.35835.35
2010-05-27809.58827.48808.78827.15
2010-05-26821.57824.83812.59816.56
2010-05-25828.91829.54814.55817.26
2010-05-24835.03838.23830.09836.56
2010-05-21837.39837.98829.32836.30
2010-05-20860.05863.68851.73853.79
2010-05-19858.18865.82854.45865.82
2010-05-18878.65879.01866.09868.88
2010-05-17880.58882.97869.89874.98
2010-05-14890.33896.24884.74890.06
2010-05-13896.85902.35895.34901.05
2010-05-12890.16893.70883.27886.58
2010-05-11906.95907.22884.36885.90
2010-05-10884.70898.60882.20898.02
2010-05-07891.24891.33875.85885.81
2010-05-06922.65922.67908.57909.50
2010-04-30940.35942.55936.25938.51
2010-04-28932.65932.85925.58929.52
2010-04-27943.94948.61942.17948.61
2010-04-26938.84947.84938.55947.70
2010-04-23928.39931.47925.82930.09
2010-04-22932.90932.90923.02930.17
2010-04-21935.09939.32934.09938.77
2010-04-20928.32932.57923.94924.63
2010-04-19926.87928.28921.40923.43
2010-04-16947.93947.93939.15940.63
2010-04-15950.88953.02948.41950.24
2010-04-14943.19946.79939.20942.76
2010-04-13944.79945.09934.62940.27
2010-04-12947.91952.87946.35946.35
2010-04-09937.86941.33935.93941.33
2010-04-08939.81944.34937.97938.20
2010-04-07943.92950.82943.67947.49
2010-04-06949.01949.26938.38943.00
2010-04-05948.15949.04944.58947.67
2010-04-02943.30943.30937.88941.75
2010-04-01936.56938.99931.10937.75
2010-03-31934.33936.51930.08931.51
2010-03-30924.37932.97923.29932.22
2010-03-29911.84919.45911.53919.43
2010-03-26911.10919.92911.01919.92
2010-03-25909.56911.03904.97906.04
2010-03-24906.46909.86902.55905.89
2010-03-23902.31905.17901.34901.59
2010-03-19898.60903.20898.03903.15
2010-03-18902.16903.09894.73895.38
2010-03-17898.33903.38895.50901.82
2010-03-16891.60897.00891.60892.90
2010-03-15895.65897.21890.19893.75
2010-03-12891.06892.54886.23891.40
2010-03-11883.41886.44880.55885.63
2010-03-10879.66881.76877.55878.11
2010-03-09881.23883.28879.18879.95
2010-03-08879.19882.81877.40882.81
2010-03-05861.50869.24861.50866.89
2010-03-04861.61862.50853.34854.31
2010-03-03857.11863.41856.51861.94
2010-03-02857.01859.83853.10859.08
2010-03-01851.96858.98850.59855.48
2010-02-26847.84853.86847.20850.89
2010-02-25856.29857.52846.30848.33
2010-02-24852.54854.42847.87852.58
2010-02-23862.98864.81857.57863.77
2010-02-22859.52870.97859.52866.09
2010-02-19861.44862.80846.31846.31
2010-02-18863.70863.91859.08861.35
2010-02-17852.85861.57852.20861.29
2010-02-16842.59845.04841.44842.56
2010-02-15849.84850.93840.43840.92
2010-02-12848.96850.03844.77849.33
2010-02-10845.21847.34840.95840.95
2010-02-09835.48841.03834.40839.00
2010-02-08845.07849.00839.57840.38
2010-02-05853.12853.73845.81848.81
2010-02-04874.06874.58859.87867.34
2010-02-03874.36877.85871.19871.88
2010-02-02862.47870.06860.49869.26
2010-02-01857.05857.05849.00855.45
2010-01-29864.89866.69857.67857.67
2010-01-28867.24876.43865.75870.27
2010-01-27873.60875.39863.89863.89
2010-01-26889.04892.78872.24872.24
2010-01-25885.87893.68884.15889.67
2010-01-22897.65897.68887.62895.80
2010-01-21895.76913.04892.39910.29
2010-01-20910.61910.67897.71899.35
2010-01-19911.90911.90901.79904.17
2010-01-18911.98914.96908.32911.78
2010-01-15916.35920.37913.24920.37
2010-01-14903.13913.16903.13913.16
2010-01-13902.25910.21898.53898.71
2010-01-12895.48909.82895.48908.50
2010-01-08892.64896.79888.57896.20
2010-01-07889.09892.20885.13887.13
2010-01-06880.57887.76876.81886.46
2010-01-05881.48885.87873.95875.33
2010-01-04868.48874.93868.48871.59

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