TOPIX 1000 日足 時系列データ (2013年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2013-12-301230.681234.291227.311233.71
2013-12-271217.681222.631208.961222.34
2013-12-261197.481214.031197.171212.43
2013-12-251188.171192.571186.571192.57
2013-12-241199.171201.241189.111192.05
2013-12-201193.101195.751190.201195.75
2013-12-191197.681202.051193.561197.03
2013-12-181165.301184.821165.301184.81
2013-12-171167.131169.451163.381167.29
2013-12-161171.791172.391157.541158.37
2013-12-131174.261183.841166.451173.49
2013-12-121176.401178.201171.111176.64
2013-12-111185.051187.631176.631184.55
2013-12-101189.371191.441186.141190.13
2013-12-091185.851189.651184.261189.15
2013-12-061162.171172.041160.951170.45
2013-12-051173.091179.321162.861164.50
2013-12-041183.441187.331173.511175.35
2013-12-031197.301199.961191.921196.03
2013-12-021194.581197.641188.721192.53
2013-11-291191.061194.351182.691192.39
2013-11-281191.741194.701188.411194.70
2013-11-271181.291187.241180.051181.20
2013-11-261186.481190.981184.641186.84
2013-11-251190.091193.301186.861193.30
2013-11-221190.261191.941176.811182.72
2013-11-211171.931181.181171.381180.41
2013-11-201174.131176.371165.741168.08
2013-11-191172.001174.681167.421171.46
2013-11-181180.751182.031172.301176.13
2013-11-151164.231175.881163.561173.62
2013-11-141146.441159.221144.761153.97
2013-11-131140.141145.751135.871140.25
2013-11-121122.781141.411122.641141.41
2013-11-111126.901128.361117.961122.55
2013-11-081108.751115.671108.571113.51
2013-11-071129.791129.861120.771121.50
2013-11-061116.961134.331115.901128.59
2013-11-051128.581128.831113.621119.52
2013-11-011135.731136.281115.011119.97
2013-10-311140.441143.071130.131130.45
2013-10-301138.491143.171136.471140.26
2013-10-291126.501134.771124.441129.60
2013-10-281126.401134.581121.591134.22
2013-10-251137.201137.201115.011115.01
2013-10-241127.621140.111123.081139.06
2013-10-231154.591157.691132.141132.25
2013-10-221148.811151.301146.491149.92
2013-10-211146.131151.541143.291148.03
2013-10-181143.431145.401137.511141.62
2013-10-171145.801148.571135.561142.46
2013-10-161133.621136.931130.061133.52
2013-10-151141.151141.481132.131134.04
2013-10-111130.441138.051128.771133.75
2013-10-101107.991115.521105.401115.52
2013-10-091081.421104.871078.181104.87
2013-10-081081.901091.751078.911089.05
2013-10-071102.761104.621086.351086.73
2013-10-041102.181109.731094.931102.05
2013-10-031112.151117.531109.161111.59
2013-10-021130.451136.061108.661112.59
2013-10-011134.491140.311129.841129.95
2013-09-301136.421141.151128.841130.53
2013-09-271156.251158.471150.381153.05
2013-09-261137.571156.001128.701156.00
2013-09-251148.611150.311143.861147.26
2013-09-241144.781153.421142.611150.50
2013-09-201155.181157.531151.271154.69
2013-09-191142.251151.431136.401151.43
2013-09-181126.111137.811123.291130.18
2013-09-171127.891129.361119.021119.10
2013-09-131117.461127.961112.691122.92
2013-09-121125.351126.641117.191122.32
2013-09-111136.501136.761124.521127.15
2013-09-101119.831130.001119.261128.10
2013-09-091109.171117.591106.221111.86
2013-09-061100.791102.201083.841088.23
2013-09-051102.491102.851091.611097.78
2013-09-041081.111096.571080.341096.19
2013-09-031074.201089.541074.141089.52
2013-09-021051.511062.171050.071059.51
2013-08-301065.611069.451046.991048.29
2013-08-291056.501059.271053.321058.17
2013-08-281055.841060.371046.011055.76
2013-08-271073.801083.591072.671074.65
2013-08-261086.131088.071076.701080.38
2013-08-231076.271090.161075.751082.07
2013-08-221056.731067.941053.841060.82
2013-08-211066.291069.651053.111062.95
2013-08-201080.601089.311066.251066.25
2013-08-191082.691089.121078.511089.12
2013-08-161077.271089.031076.321082.98
2013-08-151097.061105.151089.161091.88
2013-08-141104.371110.581092.281110.58
2013-08-131087.081097.301085.901097.09
2013-08-121072.961083.881070.541075.61
2013-08-091086.841091.511077.051081.45
2013-08-081089.021105.701076.991080.14
2013-08-071114.141114.871095.021095.02
2013-08-061120.101131.801108.521131.80
2013-08-051125.481128.211119.751123.23
2013-08-021116.841134.371114.031134.37
2013-08-011075.681103.091075.331103.09
2013-07-311081.741088.761072.631072.63
2013-07-301068.251093.181068.251088.50
2013-07-291088.591090.121069.171069.56
2013-07-261124.201125.531103.921106.14
2013-07-251157.851158.501138.171139.93
2013-07-241155.701158.361150.811156.73
2013-07-231147.601161.591146.221159.50
2013-07-221159.611160.041144.431153.57
2013-07-191166.521168.341136.361149.32
2013-07-181153.421160.001151.841158.69
2013-07-171140.511150.431140.511150.30
2013-07-161146.701149.651143.601147.68
2013-07-121132.771143.321132.311139.40
2013-07-111122.581134.901119.621132.42
2013-07-101135.761140.761123.921132.87
2013-07-091126.131134.971120.741134.52
2013-07-081138.701139.751111.241111.24
2013-07-051119.581126.561116.891126.56
2013-07-041106.441113.621105.511109.58
2013-07-031113.721115.261105.841112.73
2013-07-021102.131110.961096.351110.96
2013-07-011084.721091.271072.371090.86
2013-06-281055.201080.901053.991075.06
2013-06-271024.061041.841015.721041.84
2013-06-261035.021036.851012.861013.65
2013-06-251031.191039.911009.291022.13
2013-06-241054.201054.831029.681032.38
2013-06-211015.411046.141004.111041.92
2013-06-201039.941045.861031.241034.50
2013-06-191046.521053.911038.051048.75
2013-06-181031.071037.841022.761029.39
2013-06-17996.081028.22994.551027.90
2013-06-141007.761021.531000.201001.15
2013-06-131021.391022.61985.53989.23
2013-06-121027.561045.391017.081039.37
2013-06-111055.881061.801039.091043.93
2013-06-101022.351054.311022.131054.31
2013-06-07999.201022.21979.521002.31
2013-06-061019.501041.511013.251015.00
2013-06-051064.451079.381032.191032.50
2013-06-041031.451070.961019.881066.65
2013-06-031063.111063.551037.431039.21
2013-05-311090.481096.281073.641076.18
2013-05-301099.921105.521070.011075.19
2013-05-291126.851133.561110.531117.43
2013-05-281081.471113.881080.921107.72
2013-05-271115.701115.701093.981093.98
2013-05-241143.231164.031089.161132.09
2013-05-231213.291223.331126.581126.58
2013-05-221210.631218.451209.751209.90
2013-05-211200.551207.621199.131204.24
2013-05-201200.321207.371197.631203.21
2013-05-171173.811190.731172.331187.86
2013-05-161191.861193.861167.691180.83
2013-05-151180.321193.791180.151187.71
2013-05-141171.041172.921164.501165.71
2013-05-131157.491171.111157.341167.11
2013-05-101137.251147.961135.701146.33
2013-05-091135.661138.081118.521118.52
2013-05-081127.331139.231126.641130.40
2013-05-071111.171125.921111.171124.91
2013-05-021090.981095.611085.941091.43
2013-05-011102.321102.321093.431096.47
2013-04-301102.571107.441099.471103.17
2013-04-261113.831113.871098.731099.61
2013-04-251105.721112.721101.481110.44
2013-04-241094.491102.421090.591102.42
2013-04-231083.981087.861080.121082.84
2013-04-221084.031093.281083.281084.86
2013-04-191067.111069.791055.151067.12
2013-04-181068.871078.131063.281063.62
2013-04-171070.451077.641068.871076.23
2013-04-161054.281067.781047.801060.26
2013-04-151078.391085.501070.531074.44
2013-04-121087.421089.931079.151088.51
2013-04-111074.061087.241073.761087.24
2013-04-101042.851063.141042.581061.92
2013-04-091051.851054.051037.381043.62
2013-04-081026.971043.221026.301043.22
2013-04-051000.501030.76999.971009.52
2013-04-04945.42982.46937.38982.34
2013-04-03943.65956.35940.89956.35
2013-04-02937.38944.97919.50938.41
2013-04-01976.45976.79946.93947.24
2013-03-29983.78984.23973.45979.30
2013-03-28988.43989.00973.94980.97
2013-03-27987.25990.94987.00990.27
2013-03-26985.59992.40985.47988.40
2013-03-25994.21995.38989.35991.18
2013-03-22994.20995.19982.72982.72
2013-03-21999.381005.02998.881001.36
2013-03-19984.77991.64984.49989.89
2013-03-18983.62984.01973.05973.05
2013-03-15988.58996.50986.70995.63
2013-03-14982.08984.57973.43982.81
2013-03-13976.50983.40975.18976.47
2013-03-12992.04995.02980.91980.91
2013-03-11975.78987.52974.10984.65
2013-03-08955.32967.46955.30966.20
2013-03-07955.74958.62948.60950.70
2013-03-06945.70949.72942.21949.72
2013-03-05945.36947.35934.79935.89
2013-03-04939.04948.02937.03939.44
2013-03-01920.30933.71919.56932.07
2013-02-28913.21924.02912.94923.83
2013-02-27916.82917.03902.91902.91
2013-02-26913.64924.44911.17915.52
2013-02-25925.90930.02924.67928.94
2013-02-22904.21913.33898.25912.54
2013-02-21917.69922.37909.28911.85
2013-02-20922.20924.87919.53922.35
2013-02-19907.80916.49907.80912.84
2013-02-18903.06914.02902.61912.18
2013-02-15898.64899.79881.26893.05
2013-02-14908.22911.84900.49904.72
2013-02-13914.78917.72901.97906.67
2013-02-12919.77926.86917.38917.38
2013-02-08910.94915.82905.00906.50
2013-02-07914.93922.96911.79917.81
2013-02-06903.94921.08903.59917.50
2013-02-05894.09902.13889.51889.51
2013-02-04898.64906.07896.14904.81
2013-02-01895.08897.77891.31892.31
2013-01-31884.71891.76880.21890.01
2013-01-30874.29884.97873.50884.65
2013-01-29861.46875.39861.46871.45
2013-01-28874.80874.80864.73864.73
2013-01-25861.05868.09860.76867.97
2013-01-24834.10849.79833.88849.36
2013-01-23843.52850.52839.95839.95
2013-01-22857.21863.49845.46852.66
2013-01-21865.02865.09853.88856.45
2013-01-18855.61862.76855.26862.76
2013-01-17845.61847.77830.13842.73
2013-01-16854.64854.64839.10840.27
2013-01-15859.47861.78854.89857.67
2013-01-11851.05853.62847.11850.53
2013-01-10837.05844.31835.78841.18
2013-01-09816.67834.87816.13831.72
2013-01-08830.47834.21821.61825.01
2013-01-07847.45847.48832.11833.85
2013-01-04830.17841.25830.04841.23

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