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 
2017-02-271810.321811.891792.981803.80
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
2016-06-221423.911424.341410.911416.72
2016-06-211404.531432.231394.951428.72
2016-06-201405.371422.511405.071417.02
2016-06-171386.861395.701379.511383.79
2016-06-161403.561406.111366.611370.40
2016-06-151396.261418.071391.551409.07
2016-06-141409.351419.831394.441402.56
2016-06-131443.411444.101415.331415.33
2016-06-101476.751476.751460.191470.48
2016-06-091490.041492.381474.981480.27
2016-06-081492.511498.761477.871498.76
2016-06-071482.071490.471475.431487.87
2016-06-061462.061477.211454.321477.11
2016-06-031483.721492.911479.121486.26
2016-06-021508.571508.571480.311482.58
2016-06-011529.771536.111517.211521.67
2016-05-311519.971542.191516.621540.76
2016-05-301518.471525.011509.901524.30
2016-05-271503.361508.691500.371507.71
2016-05-261514.731517.091496.281498.06
2016-05-251499.241502.441495.531498.97
2016-05-241485.261485.261474.371476.28
2016-05-231488.971492.131467.811491.46
2016-05-201483.071497.101479.091495.21
2016-05-191505.551509.201481.951487.02
2016-05-181479.751502.171473.431491.03
2016-05-171474.991481.851468.331481.73
2016-05-161456.421476.921455.471464.92
2016-05-131490.371490.371459.651460.13
2016-05-121463.911485.151458.571483.67
2016-05-111497.231503.881476.301480.07
2016-05-101454.691484.341445.941481.38
2016-05-091454.671459.951446.721450.60
2016-05-061451.191457.031432.311443.18
2016-05-021470.051470.051436.601447.90
2016-04-281569.221578.521495.621496.89
2016-04-271559.921566.011547.241553.32
2016-04-261568.301571.261546.911560.84
2016-04-251589.791589.791570.831578.96
2016-04-221542.551584.141541.331580.48
2016-04-211548.011558.711540.811557.78
2016-04-201539.531546.861521.611524.37
2016-04-191500.681528.651500.061524.32
2016-04-181488.961489.501462.571472.31
2016-04-151513.121528.731513.071520.08
2016-04-141509.351532.621508.111532.62
2016-04-131466.451489.721461.881485.90
2016-04-121413.001449.371411.771445.30
2016-04-111415.661416.901392.521412.64
2016-04-081384.901441.851379.391423.65
2016-04-071404.631419.381396.571406.69
2016-04-061403.631414.531393.871404.96
2016-04-051440.961443.451405.461406.83
2016-04-041443.731467.821439.771451.34
2016-04-011499.481499.481448.981451.55
2016-03-311516.931526.491505.381506.00
2016-03-301534.851534.851509.351509.67
2016-03-291530.791544.151529.701541.23
2016-03-281542.891549.021529.371549.02
2016-03-251516.311535.851510.751532.28
2016-03-241529.681529.681509.451513.82
2016-03-231545.561553.741532.771534.94
2016-03-221538.551553.281526.451543.66
2016-03-181528.611537.801505.521518.39
2016-03-171542.691558.901520.231531.93
2016-03-161538.641548.041531.141531.89
2016-03-151559.411563.741544.161550.89
2016-03-141556.501567.541553.611563.11
2016-03-111504.261540.851502.431536.62
2016-03-101517.671527.631505.211524.48
2016-03-091503.581509.461489.791502.91
2016-03-081539.451545.351505.541523.02
2016-03-071555.991555.991541.951543.99
2016-03-041541.991556.161536.141555.60
2016-03-031511.751543.521511.291542.28
2016-03-021477.531512.491476.881506.61
2016-03-011447.091455.551431.951449.37
2016-02-291481.221492.051450.071450.07
2016-02-261476.901488.521463.911464.72
2016-02-251442.431468.761440.661462.18
2016-02-241422.721444.861412.721435.14
2016-02-231460.401470.771441.631442.78
2016-02-221434.141457.461428.131449.15

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