TOPIX バリュー 日足 時系列データ

TOPIX バリュー
 
 
始値 
高値 
安値 
終値 
2017-06-281832.991843.431832.861836.47
2017-06-271827.861834.321827.771831.39
2017-06-261822.861826.041819.201819.20
2017-06-231822.311824.081817.031822.15
2017-06-221823.191826.601819.631819.63
2017-06-211827.841827.841818.221822.63
2017-06-201835.271842.221831.181831.18
2017-06-191812.621822.031808.961819.23
2017-06-161811.471820.821806.941812.68
2017-06-151805.521816.901796.921801.48
2017-06-141823.311823.871813.631813.63
2017-06-131810.101821.431809.381816.15
2017-06-121810.461821.821810.461812.44
2017-06-091806.001815.891799.441808.81
2017-06-081817.601818.521804.491805.31
2017-06-071803.731812.771800.731809.73
2017-06-061816.371821.941805.251806.98
2017-06-051825.161825.161816.631821.15
2017-06-021806.321835.751806.321835.35
2017-06-011777.381796.821776.961795.00
2017-05-311776.351778.591772.371775.60
2017-05-301779.411783.561770.511782.45
2017-05-291783.121787.711778.241781.01
2017-05-261793.821794.301782.691782.69
2017-05-251792.011800.711787.871795.52
2017-05-241798.251798.651789.251794.61
2017-05-231785.701787.851779.951781.71
2017-05-221787.521791.011782.881788.53
2017-05-191772.481782.601764.081779.21
2017-05-181772.201775.201761.951768.43
2017-05-171804.471805.531797.141799.67
2017-05-161823.391825.711811.671816.42
2017-05-151807.491813.581806.061813.58
2017-05-121824.091826.381812.911819.60
2017-05-111830.781832.841821.361830.38
2017-05-101830.571835.201825.891829.50
2017-05-091835.321835.501825.641828.14
2017-05-081818.831835.991818.181834.68
2017-05-021785.621798.481785.621795.87
2017-05-011770.451782.531769.041782.18
2017-04-281780.021785.021769.721773.65
2017-04-271775.621784.191772.531781.67
2017-04-261770.371782.581768.111782.58
2017-04-251733.031758.831733.031755.96
2017-04-241741.261742.511730.831732.66
2017-04-211714.741722.371710.871718.51
2017-04-201693.161707.321691.001696.92
2017-04-191682.911697.171682.461691.63
2017-04-181703.521709.401692.961695.28
2017-04-171675.711686.751670.641686.72
2017-04-141683.101688.261676.711683.50
2017-04-131689.941695.011680.501692.03
2017-04-121711.341712.151699.751708.01
2017-04-111724.071728.981717.581727.71
2017-04-101730.891737.831728.181734.01
2017-04-071718.891729.621707.011717.98
2017-04-061723.471728.231703.161706.88
2017-04-051744.641748.501728.091735.80
2017-04-041749.401749.401728.911740.06
2017-04-031764.421765.681750.921757.41
2017-03-311790.311791.941757.991757.99
2017-03-301786.501790.891776.241777.04
2017-03-291798.861801.201789.451793.35
2017-03-281792.431800.661791.421800.66
2017-03-271783.571784.741771.111776.18
2017-03-241785.371807.801785.261801.98
2017-03-231781.871786.791777.711784.88
2017-03-221803.131803.871784.941784.94
2017-03-211829.411835.221824.921832.29
2017-03-171839.141841.371836.411838.45
2017-03-161836.891850.991835.351848.40
2017-03-151844.131850.301840.741848.73
2017-03-141855.751856.091852.231852.73
2017-03-131848.211855.381846.791854.94
2017-03-101847.431854.371844.361853.61
2017-03-091833.251833.541826.261831.76
2017-03-081829.531830.791819.631825.98
2017-03-071830.571835.601829.871832.45
2017-03-061829.311835.811824.661832.33
2017-03-031840.501844.101828.871836.14
2017-03-021852.321858.971844.321844.32
2017-03-011819.651828.501806.641827.45
2017-02-281814.861824.621807.851807.85
2017-02-271810.321811.891792.981803.80
2017-02-241825.261838.661824.121828.29
2017-02-231841.931841.931827.811838.58
2017-02-221845.441846.531838.991842.97
2017-02-211830.441841.751829.401840.88
2017-02-201817.751829.831812.781828.65
2017-02-171824.721828.261819.051825.29
2017-02-161837.601840.941824.011834.42
2017-02-151832.221841.851831.851835.92
2017-02-141836.121837.981813.381813.67
2017-02-131835.161835.221825.451828.09
2017-02-101804.531821.381802.991819.71
2017-02-091782.151785.001774.361776.94
2017-02-081785.511793.751781.231793.67
2017-02-071773.291790.751772.661783.60
2017-02-061796.281800.561781.751786.07
2017-02-031776.821790.561772.121777.13
2017-02-021794.031794.831766.871770.79
2017-02-011768.261792.471764.921791.39
2017-01-311790.381797.891783.091784.24
2017-01-301812.161814.111803.791813.73
2017-01-271826.261826.871817.321821.64
2017-01-261805.931817.971804.771816.86
2017-01-251793.251795.351779.811784.57
2017-01-241771.511775.331763.731766.35
2017-01-231784.441791.741777.471781.66
2017-01-201796.551810.741795.481805.14
2017-01-191798.241805.671788.201796.97
2017-01-181758.421779.081750.351776.41
2017-01-171784.171786.871767.371767.85
2017-01-161806.581809.571789.191792.47
2017-01-131798.191811.041796.821811.04
2017-01-121811.461811.931792.051801.33
2017-01-111810.851818.411808.851817.07
2017-01-101810.891820.621800.311802.50
2017-01-061806.971819.561805.841817.85
2017-01-051835.511836.581821.941828.40
2017-01-041799.911830.961799.261830.42
2016-12-301766.981782.701766.231778.81
2016-12-291793.211794.781774.641781.28
2016-12-281805.191810.481801.341805.82
2016-12-271798.361815.091797.411803.38
2016-12-261813.031814.501804.361805.14
2016-12-221817.171819.061805.541819.06
2016-12-211832.191839.581815.701820.32
2016-12-201823.541826.851816.141826.71
2016-12-191828.581831.421822.281829.24
2016-12-161839.761840.111830.971836.31
2016-12-151825.151837.851815.641823.30
2016-12-141821.071821.071811.271817.17
2016-12-131804.321820.051798.081820.05
2016-12-121829.831837.241798.161814.60
2016-12-091800.741815.731795.131814.25
2016-12-081785.061796.601780.161796.60
2016-12-071751.731764.661750.581764.66
2016-12-061740.541745.291733.631741.00
2016-12-051724.741725.891713.981720.74
2016-12-021727.671737.611726.121734.97
2016-12-011723.651744.681721.591726.78
2016-11-301706.891708.271698.641702.24
2016-11-291694.541704.081694.191702.84
2016-11-281687.761707.751685.491705.92
2016-11-251698.071709.781686.001696.74
2016-11-241694.061695.951689.151692.95
2016-11-221668.181676.201665.991674.92
2016-11-211660.351671.941656.461670.12
2016-11-181663.091664.881651.581652.16
2016-11-171634.131644.891630.591644.89
2016-11-161638.931648.081637.641646.89
2016-11-151619.591627.041610.811620.66
2016-11-141594.121614.721593.911614.00
2016-11-111580.531604.031576.721582.68
2016-11-101499.181569.441499.121565.21
2016-11-091555.861566.381453.151469.21
2016-11-081545.531549.321539.441545.22
2016-11-071542.321546.761534.111540.70
2016-11-041527.931532.571510.331521.88
2016-11-021553.871556.301539.801546.25
2016-11-011571.751576.781563.961575.09
2016-10-311564.281572.211562.951571.90
2016-10-281564.861571.041563.641570.45
2016-10-271551.911560.001548.031553.72
2016-10-261547.271554.161541.851554.15
2016-10-251544.641553.501544.641549.65
2016-10-241536.651538.641529.881537.84
2016-10-211540.421544.881532.531535.74
2016-10-201519.851537.811518.181537.81
2016-10-191519.571522.211514.871520.17
2016-10-181513.751520.891507.251520.89
2016-10-171511.951522.631509.211517.11
2016-10-141502.511511.211497.471510.60
2016-10-131512.031519.951497.401503.16
2016-10-121503.981515.501503.461503.76
2016-10-111520.441531.301519.641521.26
2016-10-071519.321521.241510.661516.84
2016-10-061519.871528.821518.461519.47
2016-10-051502.031510.911496.801508.77
2016-10-041486.721498.051485.801496.04
2016-10-031486.421493.721481.041482.46
2016-09-301477.681482.141467.251475.87
2016-09-291497.851507.401494.601501.73
2016-09-281491.061493.581476.771484.18
2016-09-271481.521512.191469.581512.19
2016-09-261514.961515.171498.641500.86
2016-09-231517.561521.751510.311519.11
2016-09-211480.171528.651468.031527.91
2016-09-201464.661487.731464.661478.76
2016-09-161464.001475.181461.781472.72
2016-09-151466.021467.971454.151460.04
2016-09-141478.041485.721474.371478.81
2016-09-131500.831501.691483.281489.55
2016-09-121496.771503.171486.741494.37
2016-09-091517.181524.211515.271518.68
2016-09-081520.381522.261509.271518.70
2016-09-071517.771525.411511.911524.49
2016-09-061529.391536.751527.601535.38
2016-09-051542.751545.471526.231527.42
2016-09-021515.601523.361511.281522.13
2016-09-011509.871520.701506.501518.11
2016-08-311499.621510.361498.901509.04
2016-08-301477.971487.321476.361484.48
2016-08-291471.651485.921470.971481.13
2016-08-261458.451458.641446.971446.97
2016-08-251464.831467.201459.181464.36
2016-08-241464.381473.301463.081465.91
2016-08-231462.491466.901449.481454.98
2016-08-221466.001470.831458.261469.33
2016-08-191454.081465.951453.531461.53
2016-08-181456.811465.791446.671446.74
2016-08-171441.591469.531441.591467.50
2016-08-161465.221467.961441.821441.82
2016-08-151468.011471.771460.711461.68
2016-08-121476.391479.041467.081472.86
2016-08-101465.871471.631459.341467.14
2016-08-091462.991475.291462.741474.86
2016-08-081443.331462.321442.101462.32
2016-08-051430.821434.661422.571424.56
2016-08-041409.731428.981399.281426.77
2016-08-031413.531415.871397.481400.87
2016-08-021448.001451.661433.681433.68
2016-08-011449.781470.601435.831465.33
2016-07-291433.991467.631423.071465.91
2016-07-281449.741450.931436.951441.54
2016-07-271449.841467.181445.511458.70
2016-07-261455.611455.611434.371439.70
2016-07-251468.501480.931465.621467.06
2016-07-221459.591472.621459.591466.95
2016-07-211483.271490.261472.861481.61
2016-07-201465.351467.011453.701465.38
2016-07-191469.811471.481454.791471.35
2016-07-151447.901470.931443.971457.55
2016-07-141431.581442.361427.811440.02
2016-07-131430.901444.671427.991431.19
2016-07-121391.801421.091390.811405.85
2016-07-111340.501377.721340.271368.75
2016-07-081336.081342.981316.111316.11
2016-07-071337.241349.531329.891333.47
2016-07-061347.991348.241325.521342.10
2016-07-051368.991371.601359.391369.67
2016-07-041360.221377.761357.291375.08
2016-07-011369.861376.451361.531367.24
2016-06-301379.241382.141359.761359.76
2016-06-291351.891366.621342.951361.38
2016-06-281320.281342.301303.291332.55
2016-06-271341.321346.701327.121339.84
2016-06-241449.091451.111318.131330.42
2016-06-231416.771440.611414.111438.25

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