TOPIX 1000 日足 時系列データ (2015年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2015-12-301466.001470.061462.201463.02
2015-12-291444.591461.211438.401459.50
2015-12-281439.271449.621436.431446.17
2015-12-251441.371443.381431.541434.17
2015-12-241462.731463.261440.391441.08
2015-12-221449.941454.511443.101450.28
2015-12-211443.131453.811429.461447.99
2015-12-181477.821510.191453.281453.28
2015-12-171481.051491.471477.511479.69
2015-12-161442.551459.231442.091456.94
2015-12-151444.061446.721420.281420.31
2015-12-141438.461445.801422.311444.42
2015-12-111450.071469.051450.071465.12
2015-12-101455.851462.751454.011456.49
2015-12-091475.721483.921468.881470.80
2015-12-081500.721503.901482.211483.22
2015-12-071502.331507.861498.261498.98
2015-12-041490.791494.021483.471488.27
2015-12-031513.501518.291509.611515.92
2015-12-021513.931520.181513.461515.23
2015-12-011499.271515.011497.811515.01
2015-11-301506.681507.571493.061494.20
2015-11-271517.881518.351505.151508.14
2015-11-261513.691520.741513.251515.66
2015-11-251513.191513.861503.931508.24
2015-11-241514.821521.211511.441518.99
2015-11-201508.801516.581504.081516.58
2015-11-191515.411523.081507.971514.02
2015-11-181508.911512.891500.151500.82
2015-11-171505.181506.721500.341500.34
2015-11-161474.951491.481473.471486.60
2015-11-131491.771500.691485.931500.27
2015-11-121505.571511.281501.761507.66
2015-11-111499.061512.981498.661509.50
2015-11-101490.911504.831490.911504.15
2015-11-091491.201508.501489.871505.46
2015-11-061477.871481.901472.571479.47
2015-11-051463.751475.981462.441471.51
2015-11-041464.071473.131457.421457.42
2015-11-021456.251456.551440.951444.47
2015-10-301463.781484.661454.951474.33
2015-10-291474.351474.961454.361463.70
2015-10-281461.901467.281456.981463.87
2015-10-271474.671475.671459.331459.96
2015-10-261482.491485.911474.541475.15
2015-10-231462.001470.191460.881464.54
2015-10-221434.551446.651432.731436.09
2015-10-211416.141446.821415.691444.31
2015-10-201422.051422.121413.921418.09
2015-10-191423.561425.751408.101413.50
2015-10-161422.391432.801420.171424.22
2015-10-151385.571412.671382.681409.34
2015-10-141408.221410.251387.161390.54
2015-10-131425.151430.111418.021421.33
2015-10-091413.181432.971410.231432.97
2015-10-081410.301418.271398.901400.67
2015-10-071397.371415.291391.171411.76
2015-10-061405.441410.321391.821395.07
2015-10-051380.981389.561374.091383.80
2015-10-021352.151367.281348.441365.57
2015-10-011343.781370.891335.931363.43
2015-09-301319.571340.641318.871333.15
2015-09-291336.381336.381295.241299.17
2015-09-281367.911374.641352.251359.50
2015-09-251352.641374.491345.131374.28
2015-09-241364.341369.991348.841348.84
2015-09-181400.041400.151379.391382.54
2015-09-171405.081413.481398.691410.85
2015-09-161399.261401.951386.901392.62
2015-09-151391.081409.491382.461382.63
2015-09-141405.521406.571380.401382.88
2015-09-111387.711407.541385.701399.91
2015-09-101399.221401.991375.721399.76
2015-09-091367.501426.671366.951426.67
2015-09-081369.321372.601338.731340.21
2015-09-071354.651376.321340.171367.53
2015-09-041404.441405.051351.601366.26
2015-09-031405.591417.841394.861395.06
2015-09-021373.881414.671367.971386.35
2015-09-011443.691445.521397.661397.66
2015-08-311458.571461.481442.371453.60
2015-08-281447.511472.251446.921466.37
2015-08-271424.391441.731416.041419.65
2015-08-261364.881405.901357.461399.28
2015-08-251373.011428.881335.441355.62
2015-08-241459.161461.771401.281401.29
2015-08-211508.771510.671488.321488.32
2015-08-201553.971555.021536.441536.50
2015-08-191575.581580.561559.861559.86
2015-08-181584.531588.011581.551582.29
2015-08-171581.331587.701577.301583.00
2015-08-141575.411582.781572.831575.21
2015-08-131570.341580.921562.741578.74
2015-08-121590.381595.631566.581576.49
2015-08-111609.691612.011587.051597.22
2015-08-101584.701600.841582.081600.84
2015-08-071580.981590.831575.211589.66
2015-08-061589.741598.041584.091584.09
2015-08-051568.841586.051566.701576.68
2015-08-041566.461572.591564.381570.99
2015-08-031571.241571.891558.771570.85
2015-07-311563.111571.041560.211571.04
2015-07-301558.151567.201556.391559.40
2015-07-291550.401550.531539.291546.66
2015-07-281533.851551.071526.191542.27
2015-07-271556.031561.491544.281550.45
2015-07-241572.231574.121565.221567.31
2015-07-231573.931577.021570.041575.97
2015-07-221572.421573.591565.791567.11
2015-07-211583.821585.151577.751584.78
2015-07-171574.001574.951570.111574.47
2015-07-161567.161572.431563.891572.43
2015-07-151559.011560.381551.571558.82
2015-07-141550.281556.581546.221551.63
2015-07-131515.801530.791513.711527.81
2015-07-101501.651517.221495.361499.50
2015-07-091471.801496.531444.941495.91
2015-07-081543.561544.471498.031498.03
2015-07-071551.881557.691548.931550.07
2015-07-061540.141547.621528.791534.25
2015-07-031560.941567.011556.981564.42
2015-07-021565.171568.371558.501560.39
2015-07-011548.151550.851541.201549.08
2015-06-301540.041546.701535.451543.71
2015-06-291548.091552.311534.151538.69
2015-06-261579.321583.651568.941578.81
2015-06-251582.741589.451581.461582.45
2015-06-241594.551597.541590.691590.98
2015-06-231572.931587.751570.731587.75
2015-06-221544.141561.741544.141561.12
2015-06-191543.591548.151538.521544.28
2015-06-181545.111545.711530.631530.63
2015-06-171557.901559.271542.721546.91
2015-06-161558.771561.861550.611552.95
2015-06-151551.041565.651550.561564.41
2015-06-121565.981565.981558.241563.98
2015-06-111553.511564.621552.681561.63
2015-06-101548.501559.731540.781541.97
2015-06-091561.891565.551547.661547.93
2015-06-081584.741585.191570.421574.30
2015-06-051576.981581.201571.621579.42
2015-06-041586.621588.751581.591586.09
2015-06-031581.071586.121576.561582.44
2015-06-021594.581595.231582.361586.57
2015-06-011575.431592.581574.631590.79
2015-05-291583.961592.841582.721586.24
2015-05-281583.861592.271580.231585.51
2015-05-271569.091578.501566.711574.42
2015-05-261573.111575.861569.541572.82
2015-05-251569.051573.531566.471572.33
2015-05-221561.551562.121552.541561.49
2015-05-211560.321569.341557.131560.49
2015-05-201558.061564.321555.041557.04
2015-05-191545.811551.921543.771547.35
2015-05-181527.361541.131526.921541.13
2015-05-151516.551523.231511.211522.38
2015-05-141512.991517.191505.711507.40
2015-05-131510.851521.161505.131519.52
2015-05-121515.551517.591503.211517.58
2015-05-111523.941527.591512.821513.89
2015-05-081493.471508.581491.321503.92
2015-05-071491.401501.841488.311491.45
2015-05-011503.231506.121490.181502.04
2015-04-301527.631528.611503.681508.54
2015-04-281538.491544.961538.251541.96
2015-04-271536.091537.511527.561533.92
2015-04-241538.591539.911531.531533.78
2015-04-231545.661548.231531.261539.64
2015-04-221528.991540.671527.541536.62
2015-04-211506.651524.241504.321524.24
2015-04-201491.331507.001485.941498.96
2015-04-171510.471513.701503.061504.54
2015-04-161505.361514.761498.481514.76
2015-04-151500.741509.041500.581504.58
2015-04-141499.211507.391499.171506.44
2015-04-131507.411508.071494.421502.31
2015-04-101512.131512.431500.491505.45
2015-04-091508.271511.411504.351509.96
2015-04-081502.921509.451498.471504.42
2015-04-071489.521499.821488.241495.09
2015-04-061469.901479.011466.191477.92
2015-04-031471.941481.191470.381481.19
2015-04-021454.441482.411454.331471.67
2015-04-011455.041459.511438.501447.65
2015-03-311492.991495.671461.131461.13
2015-03-301470.531478.801462.261475.47
2015-03-271474.861492.051457.121470.75
2015-03-261497.641497.771479.761485.70
2015-03-251504.371509.001492.301507.84
2015-03-241503.761506.211495.531503.48
2015-03-231502.291510.341499.131507.93
2015-03-201493.701496.871485.571496.70
2015-03-191498.031501.951481.361492.35
2015-03-181487.431499.721486.251498.61
2015-03-171486.571491.671481.881487.05
2015-03-161475.971482.341471.711475.18
2015-03-131472.471482.721467.461477.26
2015-03-121448.221465.771447.451464.13
2015-03-111434.631450.021434.631444.18
2015-03-101457.351459.711436.571443.42
2015-03-091452.951454.701443.301450.22
2015-03-061445.141458.981444.541458.98
2015-03-051434.061442.981433.771442.45
2015-03-041438.861439.121423.951436.00
2015-03-031449.951450.171436.581445.46
2015-03-021447.131451.301441.741443.50
2015-02-271445.321447.451436.361442.41
2015-02-261424.541440.141424.541440.14
2015-02-251431.571432.291423.931426.75
2015-02-241420.521427.401416.501427.40
2015-02-231429.901431.621415.241422.24
2015-02-201418.931420.561413.241419.74
2015-02-191405.371415.731405.301414.55
2015-02-181394.541403.821393.641402.99
2015-02-171377.281384.591374.761383.24
2015-02-161380.561385.101376.961380.90
2015-02-131370.891374.941367.921371.29
2015-02-121368.301376.821366.651371.34
2015-02-101347.031350.551343.041350.55
2015-02-091352.771352.841341.981347.83
2015-02-061345.721345.961338.381340.57
2015-02-051340.481343.511330.051333.68
2015-02-041331.701347.891331.381340.24
2015-02-031338.661339.121311.971316.79
2015-02-021326.041334.701320.971332.21
2015-01-301348.391351.901338.091338.09
2015-01-291341.931347.201334.601336.80
2015-01-281337.751355.761337.751352.44
2015-01-271338.031349.291337.081349.29
2015-01-261312.501326.321312.441326.08
2015-01-231327.981328.201322.781327.32
2015-01-221315.511316.471305.561314.11
2015-01-211318.491318.491306.761315.21
2015-01-201301.771321.771301.351321.77
2015-01-191299.581299.901290.691297.76
2015-01-161280.241289.471269.801289.46
2015-01-151286.911304.671285.891301.44
2015-01-141290.861296.761281.971283.74
2015-01-131289.521299.681279.691299.68
2015-01-091311.031311.511299.821305.18
2015-01-081299.731308.211295.931302.30
2015-01-071279.151292.711279.151285.22
2015-01-061301.921302.271286.461286.47
2015-01-051324.371333.311312.301324.50

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