TOPIX 1000 日足 時系列データ (2011年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2011-12-30686.06690.04684.79690.03
2011-12-29681.15684.77678.86683.91
2011-12-28685.08686.74682.89683.30
2011-12-27685.48687.06684.77685.94
2011-12-26691.60691.60687.43688.05
2011-12-22685.78686.87683.48684.79
2011-12-21688.46689.03685.51687.24
2011-12-20680.10682.43679.77680.31
2011-12-19682.25682.50674.49678.41
2011-12-16688.47689.27684.46685.30
2011-12-15693.37694.23686.53686.61
2011-12-14699.29700.28695.91697.99
2011-12-13698.44704.46697.06701.48
2011-12-12708.34709.81706.30707.31
2011-12-09697.22702.79697.22699.17
2011-12-08706.46709.14703.30705.96
2011-12-07702.49711.28701.13710.37
2011-12-06706.33708.50699.29699.29
2011-12-05709.70710.08706.14709.28
2011-12-02702.87705.41700.64705.07
2011-12-01701.84707.38700.00701.16
2011-11-30686.71690.26683.07690.15
2011-11-29684.01691.54681.98691.31
2011-11-28676.59681.84676.48678.06
2011-11-25666.82673.91666.63669.37
2011-11-24670.67674.54667.55668.77
2011-11-22672.94681.70672.50680.00
2011-11-21679.21681.49678.64679.39
2011-11-18681.83683.65679.94682.21
2011-11-17682.89690.52680.14689.62
2011-11-16692.33693.33685.68686.20
2011-11-15693.53696.62691.73692.63
2011-11-14699.53701.31695.53697.39
2011-11-11693.33694.93688.26690.96
2011-11-10697.21697.22689.65692.09
2011-11-09705.27710.84702.22710.32
2011-11-08708.51710.77698.32699.49
2011-11-07710.82711.21708.03711.21
2011-11-04708.75713.65706.48712.81
2011-11-02706.21706.34698.65699.93
2011-11-01718.33721.47714.10715.19
2011-10-31728.64738.77724.37724.37
2011-10-28733.95737.12729.92731.46
2011-10-27708.97723.43705.33723.09
2011-10-26702.88711.99697.79707.41
2011-10-25717.97718.21707.93708.55
2011-10-24710.01716.06709.92715.92
2011-10-21705.77707.54702.99705.22
2011-10-20710.47710.61703.74706.99
2011-10-19716.73718.20710.29712.13
2011-10-18713.11715.36710.25711.87
2011-10-17719.62723.95718.25722.03
2011-10-14713.26714.28709.37709.53
2011-10-13721.06722.02718.15718.97
2011-10-12711.19715.16707.84713.74
2011-10-11712.80718.11712.27715.26
2011-10-07703.85709.24701.82702.43
2011-10-06693.98701.28693.63697.97
2011-10-05700.17700.61686.44687.93
2011-10-04698.05698.46690.94697.13
2011-10-03709.00709.86696.73707.55
2011-09-30723.52725.34715.47720.83
2011-09-29708.20721.86707.69721.86
2011-09-28707.74715.81707.38714.20
2011-09-27699.89709.28698.80709.28
2011-09-26704.94705.16689.03690.60
2011-09-22710.15710.35701.83705.36
2011-09-21715.64719.05714.55717.41
2011-09-20720.52720.64713.55715.24
2011-09-16720.49728.00719.64727.67
2011-09-15711.02715.22709.99712.16
2011-09-14710.21713.80701.48702.56
2011-09-13706.06712.10702.66710.23
2011-09-12703.26703.78699.70702.08
2011-09-09714.73720.41714.73715.77
2011-09-08721.62722.89714.28717.41
2011-09-07711.18715.42708.79713.79
2011-09-06710.53710.59701.09701.84
2011-09-05720.64721.98713.59715.85
2011-09-02731.90733.70726.05729.27
2011-09-01735.31740.15733.83737.52
2011-08-31726.70730.67724.18730.10
2011-08-30727.66732.76726.07726.85
2011-08-29717.44725.52711.93718.88
2011-08-26711.40716.69710.60716.40
2011-08-25710.55719.60709.84712.42
2011-08-24717.28719.65701.54703.24
2011-08-23708.74712.47703.69711.05
2011-08-22709.26713.41703.19703.90
2011-08-19713.95716.62710.17712.31
2011-08-18735.19735.28725.98727.34
2011-08-17735.16737.67731.05736.31
2011-08-16740.93743.44736.12738.75
2011-08-15737.75739.33732.59736.89
2011-08-12738.46739.30725.65728.34
2011-08-11723.46730.97720.65730.97
2011-08-10743.82745.08735.43736.86
2011-08-09727.92731.00706.43731.00
2011-08-08749.33751.57740.10743.03
2011-08-05768.38768.64753.77760.18
2011-08-04787.01793.23782.18784.42
2011-08-03789.24789.51783.26784.81
2011-08-02802.80803.71799.23801.17
2011-08-01804.25815.10804.15808.51
2011-07-29803.59805.36798.65798.65
2011-07-28806.87808.58801.95805.19
2011-07-27817.86817.86811.30815.47
2011-07-26819.78825.68818.08822.18
2011-07-25822.10822.67817.28818.07
2011-07-22822.94826.57820.92824.71
2011-07-21818.21818.45814.44816.36
2011-07-20818.47820.90815.10816.83
2011-07-19811.27813.78809.38810.16
2011-07-15812.54817.06812.34815.67
2011-07-14814.37818.29810.47813.31
2011-07-13810.14819.00810.04816.82
2011-07-12815.59818.05811.92813.66
2011-07-11825.62828.99824.67826.16
2011-07-08834.19835.22829.90830.32
2011-07-07826.14829.07824.09826.56
2011-07-06822.02829.56819.98829.56
2011-07-05820.49823.73820.15821.54
2011-07-04819.90822.78818.44820.47
2011-07-01811.61813.51809.07810.67
2011-06-30806.26807.42801.63806.24
2011-06-29797.33801.43795.58801.43
2011-06-28790.26793.19786.71788.24
2011-06-27789.00789.11782.67783.66
2011-06-24785.26792.11784.91790.94
2011-06-23781.96788.84781.04783.60
2011-06-22778.02789.28778.02786.99
2011-06-21770.30774.40767.35774.40
2011-06-20767.01771.12765.08765.94
2011-06-17773.45773.56761.12764.57
2011-06-16775.79778.30771.26771.26
2011-06-15785.04785.61779.39783.02
2011-06-14771.09782.30770.47781.33
2011-06-13768.16772.07766.26771.25
2011-06-10777.43782.40774.39776.23
2011-06-09770.16772.44766.43772.04
2011-06-08772.03774.31769.33773.49
2011-06-07766.47773.66764.67772.84
2011-06-06773.57775.93765.23767.32
2011-06-03783.58786.63775.27775.51
2011-06-02785.39785.61781.82784.22
2011-06-01797.34797.53792.62797.30
2011-05-31781.68796.49781.37796.49
2011-05-30781.81785.15777.88782.36
2011-05-27783.41788.72780.45783.63
2011-05-26781.51786.49781.08785.70
2011-05-25780.70782.21776.00776.75
2011-05-24772.00779.10771.65778.00
2011-05-23782.63782.66775.39776.61
2011-05-20788.67792.20786.22786.22
2011-05-19799.51800.97788.65790.17
2011-05-18789.75797.89788.64795.92
2011-05-17785.54788.81782.59787.31
2011-05-16792.04792.95787.62787.90
2011-05-13808.50808.75791.16797.74
2011-05-12809.11814.49806.52806.52
2011-05-11819.55820.72813.18814.41
2011-05-10811.34816.11808.12813.24
2011-05-09816.45817.03808.24810.11
2011-05-06812.15814.61808.30813.30
2011-05-02818.40823.18817.31822.13
2011-04-28801.95809.07799.70809.07
2011-04-27796.09801.84794.61797.56
2011-04-26795.53795.73789.72791.50
2011-04-25800.33805.11797.09798.22
2011-04-22794.68802.62792.73799.72
2011-04-21799.77801.79795.22799.33
2011-04-20791.44796.69789.87794.85
2011-04-19786.05789.06782.70785.55
2011-04-18799.35800.64793.89793.89
2011-04-15802.75803.95798.20798.73
2011-04-14798.66806.05796.28803.94
2011-04-13793.34803.34793.21802.13
2011-04-12799.97800.94792.98796.30
2011-04-11808.01813.02806.35809.40
2011-04-08795.69812.98791.24810.36
2011-04-07802.53807.35798.06798.95
2011-04-06807.10807.10794.87797.32
2011-04-05816.24816.49799.14804.34
2011-04-04823.29824.62815.80816.02
2011-04-01826.68829.93818.78818.78
2011-03-31826.71826.78817.89825.07
2011-03-30808.66821.99806.41821.99
2011-03-29803.32810.80796.44806.95
2011-03-28815.21815.44807.58814.36
2011-03-25821.12821.18807.81813.91
2011-03-24817.26820.08810.04810.54
2011-03-23825.02825.29811.70817.66
2011-03-22805.82826.36804.90824.68
2011-03-18780.91792.73780.39789.04
2011-03-17762.00781.29744.10771.02
2011-03-16742.36779.32742.36778.02
2011-03-15790.44790.53690.64729.57
2011-03-14852.07852.18802.12805.26
2011-03-11874.98879.48869.55869.96
2011-03-10894.53894.53882.25884.62
2011-03-09899.48904.10895.80897.40
2011-03-08894.39898.42891.78892.39
2011-03-07902.90903.04892.05894.71
2011-03-04913.17914.86905.49908.10
2011-03-03898.23902.19897.87901.46
2011-03-02904.85906.21896.10896.10
2011-03-01908.95916.39908.80915.99
2011-02-28894.86905.37889.23904.13
2011-02-25889.05895.50887.99895.36
2011-02-24895.41896.41886.25888.06
2011-02-23900.51909.82899.97899.97
2011-02-22919.00920.14908.15909.35
2011-02-21924.54926.49921.37926.49
2011-02-18925.64927.63923.07925.60
2011-02-17926.38928.26923.57926.15
2011-02-16915.75923.83915.71919.62
2011-02-15913.23916.71911.64915.06
2011-02-14907.08911.92906.78911.81
2011-02-10894.34901.45893.94899.80
2011-02-09901.70904.31895.69897.31
2011-02-08897.97898.65895.58897.33
2011-02-07896.57897.04892.07893.85
2011-02-04888.98894.42888.77889.14
2011-02-03882.56883.42879.58881.69
2011-02-02876.36885.70875.94883.76
2011-02-01869.14871.11865.74868.36
2011-01-31863.34867.21859.51865.05
2011-01-28882.33883.57871.55874.23
2011-01-27879.88884.55877.70883.73
2011-01-26880.53881.36877.04877.04
2011-01-25875.52885.58873.64883.44
2011-01-24869.72872.34864.91871.94
2011-01-21883.07883.13864.24865.93
2011-01-20886.06887.35880.46881.32
2011-01-19889.53891.76886.83890.58
2011-01-18880.83888.84879.65885.56
2011-01-17890.55890.55881.32882.93
2011-01-14888.05891.64884.52884.52
2011-01-13892.02893.65888.59891.77
2011-01-12886.64889.66883.15884.00
2011-01-11878.37883.11877.70881.33
2011-01-07879.37882.80878.46881.05
2011-01-06874.79879.42874.41879.26
2011-01-05867.60869.60864.67866.99
2011-01-04865.07868.68862.58867.24

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