TOPIX 1000 日足 時系列データ (2012年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2012-12-28814.34815.53808.45813.87
2012-12-27807.89813.16805.72808.32
2012-12-26797.32802.26795.89802.20
2012-12-25798.70800.81791.14792.98
2012-12-21801.62804.92784.36788.02
2012-12-20792.57800.52790.25793.71
2012-12-19782.16794.45781.56794.45
2012-12-18766.30776.65766.14772.94
2012-12-17768.18768.78763.38764.33
2012-12-14753.29759.82752.53757.84
2012-12-13756.00759.47754.71756.07
2012-12-12749.13749.94746.86748.46
2012-12-11744.30745.12740.91743.42
2012-12-10750.87751.35744.44745.72
2012-12-07746.47748.83745.84747.44
2012-12-06745.92747.14743.62746.00
2012-12-05735.35743.92734.76739.52
2012-12-04737.53741.40736.63739.72
2012-12-03743.25744.07738.61739.57
2012-11-30741.00743.62735.56739.44
2012-11-29734.44738.54734.31737.45
2012-11-28735.43737.86729.76729.76
2012-11-27736.35741.43736.19739.48
2012-11-26742.68745.55737.54737.64
2012-11-22733.88735.47731.22734.75
2012-11-21726.47728.35721.54725.80
2012-11-20725.89726.09719.34721.08
2012-11-19720.06723.83720.03721.23
2012-11-16702.98712.15702.85710.98
2012-11-15686.45697.86685.68697.75
2012-11-14683.09684.57681.92683.36
2012-11-13684.87685.82679.46683.52
2012-11-12687.32688.70683.48683.48
2012-11-09689.58692.79688.02691.25
2012-11-08697.71699.86694.68695.61
2012-11-07708.95709.13701.89705.49
2012-11-06705.18705.21702.90704.68
2012-11-05707.93710.49705.75707.53
2012-11-02709.92712.17709.14711.49
2012-11-01702.86704.83697.84703.11
2012-10-31698.53705.77697.51702.25
2012-10-30701.01704.44693.84693.84
2012-10-29702.17705.25698.28700.25
2012-10-26710.75712.45700.83701.19
2012-10-25703.13711.32702.68711.04
2012-10-24701.26710.24701.26703.29
2012-10-23716.82717.08706.55709.21
2012-10-22704.66714.91704.25713.36
2012-10-19708.95714.87708.80714.03
2012-10-18705.70712.90705.33712.13
2012-10-17699.06703.26697.75700.17
2012-10-16688.85693.91688.02693.20
2012-10-15679.02685.69676.30684.18
2012-10-12678.64682.68678.16679.67
2012-10-11672.55680.36671.86675.38
2012-10-10679.75680.49676.60678.11
2012-10-09694.26696.53688.11688.44
2012-10-05697.41699.14693.42697.49
2012-10-04690.99699.31689.24695.84
2012-10-03691.02692.76686.35688.13
2012-10-02694.86696.64691.18691.73
2012-10-01693.00693.00688.36692.70
2012-09-28707.80708.33694.17697.48
2012-09-27698.27706.93697.83705.26
2012-09-26703.35706.32700.81702.27
2012-09-25710.46716.88709.52716.88
2012-09-24713.85715.36710.71713.18
2012-09-21714.41719.53713.42715.80
2012-09-20719.92723.85712.52713.35
2012-09-19719.71728.47716.52723.86
2012-09-18717.06721.31714.95717.72
2012-09-14711.65718.66710.35716.33
2012-09-13701.44706.07699.33704.27
2012-09-12693.50701.99693.49701.99
2012-09-11692.00692.88688.57692.88
2012-09-10695.10698.20692.86697.75
2012-09-07691.23695.77688.80695.77
2012-09-06680.28680.85676.39680.19
2012-09-05685.85685.85679.25679.25
2012-09-04690.29690.29684.19687.43
2012-09-03692.21698.13687.95689.15
2012-08-31696.85699.69692.00692.00
2012-08-30708.83709.22702.06703.64
2012-08-29706.36710.24705.59709.59
2012-08-28716.68717.22703.39706.02
2012-08-27720.65721.49714.61714.61
2012-08-24715.99718.03714.23716.33
2012-08-23717.76724.47716.57723.38
2012-08-22723.93724.68717.88721.55
2012-08-21723.49726.58722.81723.96
2012-08-20727.51728.36722.15723.45
2012-08-17720.54724.66718.17724.50
2012-08-16709.82718.10709.60718.10
2012-08-15710.42710.69702.87706.87
2012-08-14709.06712.38706.13708.97
2012-08-13705.61707.95704.68706.70
2012-08-10708.16711.70702.92706.58
2012-08-09704.52711.95703.44711.46
2012-08-08709.98713.59702.57705.58
2012-08-07696.17704.46695.38703.88
2012-08-06694.74698.60693.72696.19
2012-08-03685.30685.58681.06684.88
2012-08-02690.92697.33690.39693.40
2012-08-01691.51691.73687.61690.28
2012-07-31690.20698.56688.69696.51
2012-07-30693.86694.32687.29692.09
2012-07-27684.10687.12681.71687.12
2012-07-26671.38676.66666.93676.06
2012-07-25673.34673.62665.07668.15
2012-07-24679.82682.73675.62678.85
2012-07-23687.09689.70681.58681.69
2012-07-20705.56705.83693.28694.08
2012-07-19705.60709.91703.98706.73
2012-07-18705.78706.98699.24700.45
2012-07-17707.00708.94702.67703.04
2012-07-13704.43709.72704.39705.80
2012-07-12716.91717.04706.26707.01
2012-07-11715.29716.33712.81716.33
2012-07-10724.58728.10717.46717.46
2012-07-09722.82726.13722.19722.58
2012-07-06732.69735.55726.74730.19
2012-07-05734.63739.16733.26734.51
2012-07-04738.54739.81735.58736.68
2012-07-03729.97736.57729.97735.17
2012-07-02736.70736.89727.78727.78
2012-06-29714.76731.55713.48728.52
2012-06-28710.78718.38710.78717.72
2012-06-27699.85704.96696.70704.96
2012-06-26699.59704.03694.52698.83
2012-06-25714.45714.80704.53704.91
2012-06-22706.34713.31705.90710.45
2012-06-21710.52715.85709.98713.49
2012-06-20702.50708.34702.00707.22
2012-06-19696.97700.43693.47695.19
2012-06-18698.96703.30698.40699.15
2012-06-15689.77690.98685.68687.56
2012-06-14683.79688.17683.29686.58
2012-06-13686.11688.86683.88687.27
2012-06-12680.92686.57678.29685.19
2012-06-11689.74694.39688.68690.84
2012-06-08690.44690.44675.91678.94
2012-06-07688.51691.43686.45691.43
2012-06-06673.33681.59670.65679.91
2012-06-05661.97670.92660.58670.24
2012-06-04658.14659.62654.82658.06
2012-06-01673.71675.51668.85670.75
2012-05-31674.82680.75673.04680.75
2012-05-30686.26687.37679.58684.69
2012-05-29680.35687.99676.64687.99
2012-05-28684.11685.00680.27682.44
2012-05-25686.83687.02680.47683.27
2012-05-24681.43685.98677.94683.39
2012-05-23693.55693.55682.10682.79
2012-05-22693.01695.46691.48693.97
2012-05-21685.23690.34684.61686.14
2012-05-18695.03695.62684.31686.67
2012-05-17697.79708.72695.44707.38
2012-05-16705.92707.33696.15699.61
2012-05-15709.88712.15701.88707.65
2012-05-14718.30722.02715.08716.40
2012-05-11724.51726.07717.40717.63
2012-05-10722.62728.96721.32724.02
2012-05-09729.03729.35722.37724.49
2012-05-08735.59735.90731.92734.51
2012-05-07735.80736.36729.20730.34
2012-05-02751.78753.19747.63750.10
2012-05-01758.53758.74745.87746.89
2012-04-27766.17775.43757.35760.94
2012-04-26770.85772.59764.40766.44
2012-04-25769.22769.24764.25765.89
2012-04-24759.68763.46758.09760.73
2012-04-23770.72775.01764.71766.09
2012-04-20770.56770.67766.63768.36
2012-04-19770.78773.35768.94770.62
2012-04-18770.05776.58770.02775.46
2012-04-17762.04764.74759.66760.04
2012-04-16763.79765.86760.59760.76
2012-04-13772.91775.48769.81771.93
2012-04-12764.79768.17761.34766.65
2012-04-11759.31765.39757.80762.87
2012-04-10773.68778.23768.33770.05
2012-04-09771.79775.73770.21770.21
2012-04-06782.65785.80779.75781.69
2012-04-05783.12790.78779.96788.33
2012-04-04806.57808.15789.63790.98
2012-04-03808.76808.91804.12805.86
2012-04-02816.29817.41810.00810.59
2012-03-30811.64811.71806.28808.84
2012-03-29815.34816.54810.02812.20
2012-03-28817.44819.64813.98818.76
2012-03-27816.78826.28816.72826.28
2012-03-26809.00810.57806.71806.71
2012-03-23807.47809.57806.95807.19
2012-03-22810.93818.07810.77816.39
2012-03-21818.63819.51812.87813.27
2012-03-19822.46824.31821.11822.39
2012-03-16816.89820.92816.23820.92
2012-03-15817.05820.68813.33818.00
2012-03-14813.15815.83811.79811.79
2012-03-13801.52808.90800.43800.43
2012-03-12809.09809.09800.33800.33
2012-03-09802.30808.13797.29803.66
2012-03-08785.93791.77785.55791.65
2012-03-07772.33779.57772.32778.71
2012-03-06788.99791.29780.85783.32
2012-03-05792.18796.00786.80788.73
2012-03-02795.08796.68789.31793.54
2012-03-01795.77801.22783.73787.58
2012-02-29799.08802.97789.94791.62
2012-02-28784.62794.65781.91793.96
2012-02-27796.81799.05790.49790.90
2012-02-24785.60790.74784.52789.93
2012-02-23781.31787.14777.21785.22
2012-02-22773.64782.25772.12781.55
2012-02-21774.64778.51771.46773.06
2012-02-20778.09780.04774.16775.83
2012-02-17767.70772.29766.70767.49
2012-02-16757.26763.50755.88757.67
2012-02-15749.43763.75748.72760.21
2012-02-14738.42745.61736.90744.64
2012-02-13735.79742.14735.76739.84
2012-02-10743.77743.94737.05737.34
2012-02-09739.39743.51735.90742.45
2012-02-08734.92740.33734.14740.33
2012-02-07727.34731.70727.34731.33
2012-02-06728.73730.99727.31728.52
2012-02-03720.61723.75718.69719.81
2012-02-02721.48724.94721.12721.41
2012-02-01714.36719.90714.11717.10
2012-01-31714.99718.46713.19714.57
2012-01-30717.85720.16715.65716.30
2012-01-27723.08725.42719.23720.37
2012-01-26727.04727.53722.43723.71
2012-01-25721.08728.27719.31726.37
2012-01-24719.52719.86715.25716.83
2012-01-23715.00717.81713.44716.22
2012-01-20710.35716.70709.91715.11
2012-01-19699.04703.95699.04700.94
2012-01-18690.86700.75689.34695.48
2012-01-17688.88692.24688.04692.17
2012-01-16689.51689.51684.00686.24
2012-01-13692.78696.60692.78695.33
2012-01-12693.02693.09686.45688.29
2012-01-11694.27696.63692.25694.30
2012-01-10693.90697.06692.30692.83
2012-01-06696.19696.74687.23690.76
2012-01-05701.45701.45696.95697.18
2012-01-04698.54704.97697.65703.66

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