TOPIX 1000 日足 時系列データ (2014年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2014-12-301346.641346.821330.841330.84
2014-12-291356.281356.311332.901347.37
2014-12-261343.341351.901343.221350.32
2014-12-251345.821347.501342.331344.65
2014-12-241351.331352.371347.071349.18
2014-12-221339.521340.771331.251336.71
2014-12-191324.071333.481320.751333.38
2014-12-181302.951314.421299.631301.50
2014-12-171273.761287.971273.081278.43
2014-12-161288.411291.401277.201279.79
2014-12-151307.941316.001302.481304.42
2014-12-121319.381337.791318.951323.96
2014-12-111311.751323.891303.691321.36
2014-12-101344.481349.331324.161330.77
2014-12-091358.751364.371356.301358.86
2014-12-081375.681375.991364.961369.67
2014-12-051361.461367.941356.641367.83
2014-12-041363.971365.741359.671363.05
2014-12-031358.651363.171350.251352.69
2014-12-021337.641352.411337.641350.79
2014-12-011337.341350.381337.341345.03
2014-11-281321.731334.231321.731334.23
2014-11-271325.881328.071315.331316.66
2014-11-261329.381335.301328.271330.55
2014-11-251337.301337.301329.621333.28
2014-11-211322.581326.131309.881324.78
2014-11-201329.241329.681320.971322.47
2014-11-191324.511332.881319.671321.41
2014-11-181307.741320.461307.741319.73
2014-11-171319.421320.291288.751292.46
2014-11-141325.731326.041310.931325.12
2014-11-131301.781315.461296.141314.65
2014-11-121310.991318.301301.381302.77
2014-11-111291.141304.261289.031300.72
2014-11-101281.481287.341279.821286.18
2014-11-071292.001295.001287.551289.65
2014-11-061301.301304.101280.121282.73
2014-11-051289.541298.591286.981297.35
2014-11-041284.811317.601284.441294.51
2014-10-311220.781265.311220.731260.67
2014-10-301203.401212.371202.701208.59
2014-10-291191.231203.141189.521200.55
2014-10-281182.511185.761177.081182.84
2014-10-271182.261187.761178.081184.99
2014-10-241180.191181.561170.421173.65
2014-10-231161.981170.111156.001164.01
2014-10-221156.671168.151154.551167.82
2014-10-211159.451159.851134.681138.45
2014-10-201134.511158.651134.171156.45
2014-10-171131.441134.101111.811111.81
2014-10-161135.101135.571126.321129.16
2014-10-151152.301157.391145.541155.79
2014-10-141153.561157.531145.261147.07
2014-10-101172.001176.631168.421174.44
2014-10-091208.761211.531189.921191.01
2014-10-081202.311207.541197.481204.06
2014-10-071224.241231.321217.451219.38
2014-10-061227.181231.561221.471224.44
2014-10-031204.681213.131203.001211.46
2014-10-021230.501231.071208.021209.45
2014-10-011252.251256.311245.321245.43
2014-09-301260.551260.701242.741253.03
2014-09-291266.551266.681260.291263.54
2014-09-261248.841259.001248.841258.41
2014-09-251263.021272.291262.051272.29
2014-09-241248.561255.181248.561253.00
2014-09-221260.141261.331253.201257.53
2014-09-191251.371262.371249.501258.48
2014-09-181243.411248.051242.621245.15
2014-09-171239.931241.241232.751232.75
2014-09-161239.131240.271235.761238.36
2014-09-121238.631243.321236.751241.25
2014-09-111242.051242.051237.331238.83
2014-09-101222.441234.511222.441234.51
2014-09-091233.111233.241227.621227.62
2014-09-081226.651226.981220.941226.60
2014-09-051231.801231.841219.271221.60
2014-09-041228.911229.751223.571224.57
2014-09-031234.131234.701227.561229.30
2014-09-021214.591229.261213.561225.02
2014-09-011209.351211.691208.351211.58
2014-08-291206.461210.841204.281206.90
2014-08-281210.061210.641205.241209.64
2014-08-271215.571220.451209.591214.71
2014-08-261220.321221.311213.681213.93
2014-08-251220.091220.911216.281220.08
2014-08-221224.791224.791213.391215.20
2014-08-211214.251220.891213.681220.13
2014-08-201212.931213.491208.281209.15
2014-08-191209.591211.591206.881209.79
2014-08-181202.151202.661198.401201.16
2014-08-151201.001201.891197.811200.80
2014-08-141198.971202.301196.451200.76
2014-08-131185.771194.491184.981192.83
2014-08-121187.281193.231186.551188.66
2014-08-111178.911185.781173.341183.71
2014-08-081178.411179.981157.531160.84
2014-08-071183.331189.331174.541189.33
2014-08-061191.181191.611180.111182.94
2014-08-051208.601208.901193.881194.47
2014-08-041207.051210.961203.261206.45
2014-08-011209.331215.921208.531211.42
2014-07-311228.411229.691218.691219.05
2014-07-301219.421222.631217.641221.72
2014-07-291217.221220.951216.771219.89
2014-07-281209.461217.791209.371215.73
2014-07-251204.301211.231203.551211.23
2014-07-241203.631206.711196.301200.33
2014-07-231205.911207.221201.571202.85
2014-07-221200.311206.021200.051203.71
2014-07-181189.581194.561185.351194.47
2014-07-171207.941210.431201.791204.09
2014-07-161203.561208.791202.001204.28
2014-07-151202.371208.621201.841204.31
2014-07-141188.341197.891187.231196.46
2014-07-111180.881187.711179.681186.79
2014-07-101202.941203.741190.601190.66
2014-07-091194.921202.801194.561201.57
2014-07-081204.001210.821198.031205.97
2014-07-071214.221217.341210.091210.13
2014-07-041219.271219.271213.591215.38
2014-07-031215.021215.301206.391209.11
2014-07-021213.351215.091209.811211.23
2014-07-011196.471210.101194.331206.77
2014-06-301189.261193.931182.241193.87
2014-06-271194.321194.841177.711185.24
2014-06-261196.781198.731193.291195.03
2014-06-251195.341199.011192.561192.56
2014-06-241194.771203.181189.951199.81
2014-06-231203.661204.631196.801199.03
2014-06-201201.871205.111196.211200.44
2014-06-191182.681201.031182.541200.45
2014-06-181173.461182.431172.491181.33
2014-06-171170.351175.141169.351170.92
2014-06-161174.551174.761163.521167.74
2014-06-131161.091178.191161.091176.67
2014-06-121163.601171.791160.071170.93
2014-06-111162.671172.241162.471172.19
2014-06-101169.581174.161159.951162.38
2014-06-091176.211176.631167.891168.20
2014-06-061171.091172.391166.071168.09
2014-06-051169.791172.061163.121166.50
2014-06-041165.531167.681161.191167.68
2014-06-031165.841166.001161.471162.62
2014-06-021145.691156.851145.691154.88
2014-05-301137.941140.691133.471136.72
2014-05-291128.671138.871128.541136.04
2014-05-281133.271137.211130.721133.63
2014-05-271130.051140.101129.691130.82
2014-05-261128.021130.411125.171130.41
2014-05-231112.231122.821112.231116.96
2014-05-221096.791109.581093.571106.48
2014-05-211083.571089.141082.061088.18
2014-05-201093.361097.111088.741091.42
2014-05-191096.621098.541087.161088.20
2014-05-161099.361099.481089.771096.66
2014-05-151109.881115.051101.881114.82
2014-05-141113.291119.351111.311119.35
2014-05-131111.651116.801110.481114.82
2014-05-121101.191105.611095.261095.26
2014-05-091091.781107.871091.561102.34
2014-05-081095.101103.791092.701097.11
2014-05-071107.361107.631089.441089.44
2014-05-021115.551118.301113.141118.30
2014-05-011103.821118.141103.571118.06
2014-04-301105.521106.661097.461099.18
2014-04-281096.731098.781091.731097.45
2014-04-251100.251113.901097.411106.28
2014-04-241110.811111.191097.821101.57
2014-04-231107.111110.241104.271110.24
2014-04-221111.801114.161099.471099.47
2014-04-211111.901117.951105.881107.87
2014-04-181108.411109.821103.671109.75
2014-04-171103.971110.531098.971103.26
2014-04-161084.351103.321083.541103.32
2014-04-151081.971082.211072.541074.37
2014-04-141066.691081.841066.691071.21
2014-04-111067.781078.721060.371072.44
2014-04-101101.321104.091084.021087.07
2014-04-091096.681100.351083.661087.96
2014-04-081122.981123.401110.011110.77
2014-04-071137.071139.971128.531131.80
2014-04-041147.241153.131146.871149.89
2014-04-031150.641156.881147.461150.71
2014-04-021144.471156.171144.291145.50
2014-04-011141.981142.521132.351138.53
2014-03-311133.621138.931124.521137.42
2014-03-281110.691122.431104.971121.84
2014-03-271095.181115.281086.331112.89
2014-03-261107.121111.791100.941108.23
2014-03-251095.721107.091090.491100.26
2014-03-241088.741108.161088.041099.90
2014-03-201106.831108.351084.041084.23
2014-03-191109.201117.471094.651101.56
2014-03-181110.611112.001102.181103.02
2014-03-171096.201100.981086.251092.80
2014-03-141118.211118.971099.971101.83
2014-03-131140.971145.721136.891138.71
2014-03-121151.961153.101140.731142.09
2014-03-111164.761170.241160.451167.18
2014-03-101165.591169.631157.701161.87
2014-03-071172.971175.641162.971170.88
2014-03-061149.991165.891146.791162.70
2014-03-051153.271157.961147.861147.92
2014-03-041122.621143.351122.621139.50
2014-03-031133.551134.891116.281132.67
2014-02-281151.521152.901138.251146.88
2014-02-271156.521160.521149.111152.24
2014-02-261157.701167.811157.071159.85
2014-02-251163.131168.611160.291167.72
2014-02-241155.261168.381141.211153.88
2014-02-211143.711158.221143.141157.02
2014-02-201147.681150.911128.341130.59
2014-02-191152.551156.751148.331153.46
2014-02-181133.551160.951131.471158.65
2014-02-171120.601129.681109.601128.06
2014-02-141136.591144.851110.961120.35
2014-02-131154.971155.291132.201135.39
2014-02-121152.211160.091150.841154.26
2014-02-101141.411141.411130.251139.72
2014-02-071117.511125.791114.301125.41
2014-02-061104.611107.731097.441100.03
2014-02-051095.141105.161085.501100.60
2014-02-041110.531111.421078.341078.34
2014-02-031147.721152.541131.851132.03
2014-01-311168.061169.381146.071154.91
2014-01-301169.231169.351152.141158.23
2014-01-291173.371188.941171.651188.75
2014-01-281168.291170.541158.641158.64
2014-01-271173.361174.671161.331163.35
2014-01-241202.981204.301190.951196.72
2014-01-231234.911236.901218.421218.42
2014-01-221224.831233.241217.841229.80
2014-01-211226.701234.241225.951226.26
2014-01-201229.681229.821219.961224.29
2014-01-171223.631229.931221.001227.97
2014-01-161230.631238.541224.461225.40
2014-01-151216.691225.631215.521225.61
2014-01-141211.271211.551198.351201.32
2014-01-101221.511230.121217.331229.47
2014-01-091233.241233.591222.401227.83
2014-01-081223.901237.021221.541237.02
2014-01-071218.871224.301213.601215.17
2014-01-061229.281232.401215.641223.66

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。 

Twitter