TOPIX バリュー 日足 時系列データ (2011年)

TOPIX バリュー
 
 
始値 
高値 
安値 
終値 
2011-12-30855.72861.77853.83861.77
2011-12-29848.93854.00846.84852.92
2011-12-28855.23856.99851.31851.73
2011-12-27855.08857.45854.43856.32
2011-12-26863.03863.37857.36858.58
2011-12-22856.03857.94853.79855.59
2011-12-21859.99860.23855.38857.91
2011-12-20849.62852.09848.29848.79
2011-12-19853.00853.31842.46847.71
2011-12-16861.35862.20856.45857.32
2011-12-15867.77868.94859.60859.60
2011-12-14874.44876.04870.52873.54
2011-12-13873.20881.05871.78877.09
2011-12-12885.55887.90882.80884.62
2011-12-09871.30878.05871.14873.42
2011-12-08883.01886.04878.33881.50
2011-12-07876.07888.88873.92887.53
2011-12-06881.35885.07871.98871.98
2011-12-05884.55885.75879.89885.21
2011-12-02876.35879.84873.81879.10
2011-12-01874.54881.53872.57874.33
2011-11-30855.03858.83849.64858.55
2011-11-29850.60860.58848.28860.33
2011-11-28841.46848.51840.52843.37
2011-11-25828.94838.21828.74831.85
2011-11-24832.39838.68828.88831.35
2011-11-22832.97846.55832.97844.46
2011-11-21840.88843.33839.86841.21
2011-11-18844.96846.59842.74844.90
2011-11-17844.75855.79841.39854.81
2011-11-16857.32858.34848.60849.41
2011-11-15859.06862.86856.72857.97
2011-11-14866.12868.85861.08863.94
2011-11-11858.53860.21851.40854.99
2011-11-10863.62864.04852.68858.04
2011-11-09872.91881.17869.60880.92
2011-11-08880.19882.85864.22865.43
2011-11-07882.67883.55879.15883.55
2011-11-04881.79886.04876.97885.02
2011-11-02879.81879.81869.67870.86
2011-11-01893.93899.14889.38890.80
2011-10-31907.92920.42901.89901.89
2011-10-28917.97921.38910.81911.86
2011-10-27881.40903.69876.76903.16
2011-10-26874.06885.34867.44879.53
2011-10-25893.62893.76880.45880.99
2011-10-24883.50891.03883.46890.93
2011-10-21879.41880.76874.54877.70
2011-10-20886.15886.15877.29880.96
2011-10-19895.24897.40885.67887.75
2011-10-18889.45893.31886.49888.31
2011-10-17897.62904.46896.23901.84
2011-10-14889.03890.64884.48884.54
2011-10-13898.73900.55895.20896.16
2011-10-12885.12891.11881.24889.16
2011-10-11886.90894.07886.55890.92
2011-10-07875.74883.13872.62872.97
2011-10-06862.26872.04862.04867.51
2011-10-05871.74872.43852.83854.29
2011-10-04869.95870.57860.03867.58
2011-10-03887.79888.53868.92883.32
2011-09-30908.38910.96896.15904.10
2011-09-29887.70906.13886.61906.13
2011-09-28884.38897.77884.37896.33
2011-09-27873.74886.48872.58886.48
2011-09-26880.29880.29858.79860.83
2011-09-22887.73887.74876.76881.54
2011-09-21894.93898.88893.84897.10
2011-09-20901.87902.11892.40894.34
2011-09-16901.07912.44900.66912.07
2011-09-15887.83893.81887.20890.22
2011-09-14886.05891.51875.46876.80
2011-09-13879.48888.76875.17886.15
2011-09-12875.85876.68871.36874.35
2011-09-09889.42897.81889.42892.07
2011-09-08898.36900.03888.49892.21
2011-09-07886.05890.52882.56888.30
2011-09-06885.32885.75873.16873.91
2011-09-05899.17900.69889.58892.53
2011-09-02914.26916.19907.16910.71
2011-09-01918.98925.28917.31921.76
2011-08-31909.27913.86905.14913.02
2011-08-30909.43917.56908.84909.71
2011-08-29896.91906.37889.52897.83
2011-08-26889.28895.69887.96895.60
2011-08-25886.30899.63885.69890.26
2011-08-24895.11899.08875.24877.31
2011-08-23886.22889.38878.80887.54
2011-08-22887.00892.62879.03879.97
2011-08-19893.13896.77888.30891.36
2011-08-18920.64920.64908.77910.45
2011-08-17919.63924.00915.09922.20
2011-08-16926.73929.94919.87923.64
2011-08-15924.04926.06915.93921.31
2011-08-12927.06927.23908.53912.07
2011-08-11907.50916.25903.66916.25
2011-08-10934.83936.06923.75924.81
2011-08-09913.72918.06885.72918.06
2011-08-08942.02944.28930.09933.87
2011-08-05968.36968.47948.96956.57
2011-08-04992.12999.67985.96989.51
2011-08-03994.92994.92986.79988.94
2011-08-021011.941014.161007.921010.56
2011-08-011013.351027.131013.201018.76
2011-07-291009.551015.571005.231005.23
2011-07-281015.121016.891008.301012.46
2011-07-271029.741029.741020.791026.09
2011-07-261032.151040.101030.431035.85
2011-07-251036.161036.571029.111030.07
2011-07-221036.281041.471034.311038.98
2011-07-211030.281030.571024.881026.85
2011-07-201031.391034.051025.671027.91
2011-07-191021.711024.551019.051020.57
2011-07-151023.301029.261022.961026.91
2011-07-141026.321030.611021.231024.02
2011-07-131020.821032.951020.621029.56
2011-07-121028.391031.301023.371025.58
2011-07-111042.251046.851040.751042.63
2011-07-081054.351055.771048.201048.80
2011-07-071044.291048.531041.731045.43
2011-07-061038.891048.861035.871048.86
2011-07-051037.511042.291037.201039.12
2011-07-041035.701040.811035.161037.45
2011-07-011024.261026.771021.461023.70
2011-06-301015.201018.681010.371016.93
2011-06-291003.271008.521000.831008.52
2011-06-28995.07998.57989.78991.94
2011-06-27991.65991.70983.39985.74
2011-06-24985.91995.24985.45994.24
2011-06-23981.40990.95980.18983.99
2011-06-22975.77990.96975.77988.09
2011-06-21965.91970.16961.49970.16
2011-06-20961.62966.53958.76959.96
2011-06-17970.85971.07954.05958.58
2011-06-16972.27976.39967.83967.83
2011-06-15985.74986.44977.81981.84
2011-06-14966.46982.27966.14981.11
2011-06-13962.42968.00960.52967.47
2011-06-10973.84979.96970.06972.55
2011-06-09965.51966.82959.85966.55
2011-06-08967.00971.04964.75969.69
2011-06-07958.61968.56956.35967.38
2011-06-06968.30971.36957.45959.92
2011-06-03982.93986.41970.96971.05
2011-06-02985.15985.44981.18983.72
2011-06-011000.551000.93994.031000.52
2011-05-31980.50999.24979.98999.24
2011-05-30981.21984.93976.04981.34
2011-05-27983.11990.70979.15983.81
2011-05-26982.75986.92980.84986.23
2011-05-25981.24983.51975.63976.67
2011-05-24969.59977.78969.40976.94
2011-05-23983.70983.70974.99976.19
2011-05-20991.47996.58987.69987.69
2011-05-191007.211008.66991.67993.67
2011-05-18993.431004.63992.371002.32
2011-05-17987.91991.73984.52989.99
2011-05-16998.10998.38990.94991.16
2011-05-131021.671021.99996.341004.59
2011-05-121020.731028.341018.491018.74
2011-05-111033.831035.621026.081026.96
2011-05-101022.971028.991018.191025.59
2011-05-091027.881028.191019.491021.60
2011-05-061021.961025.171017.611023.48
2011-05-021030.471036.411028.451035.07
2011-04-281009.741017.571006.791017.57
2011-04-271004.181010.231000.711003.61
2011-04-261004.331004.33996.93998.84
2011-04-251009.391015.491005.901007.06
2011-04-221001.471012.25998.781008.72
2011-04-211007.451010.061002.161007.09
2011-04-20997.981003.59995.331001.47
2011-04-19989.93993.87986.40990.29
2011-04-181008.841010.331000.471000.47
2011-04-151014.821016.281007.931008.17
2011-04-141008.311018.301005.811015.73
2011-04-131002.241014.391002.241013.15
2011-04-121010.861012.761002.291006.53
2011-04-111021.441028.581020.201023.76
2011-04-081006.331029.101000.631026.03
2011-04-071015.271021.991009.161010.33
2011-04-061021.951021.951004.861007.64
2011-04-051035.881035.881011.791019.31
2011-04-041046.271048.511035.441035.92
2011-04-011049.291054.421040.941040.94
2011-03-311048.361048.851037.291047.13
2011-03-301025.511041.871022.181041.87
2011-03-291019.801029.311009.001023.49
2011-03-281033.481035.331024.751033.92
2011-03-251042.841042.891023.011030.81
2011-03-241035.421039.881028.501028.56
2011-03-231045.161046.591028.681036.30
2011-03-221014.251047.241013.681044.61
2011-03-18981.26995.78980.70992.11
2011-03-17953.67980.31931.93967.01
2011-03-16929.61976.38929.61974.76
2011-03-15993.92993.97858.76912.31
2011-03-141076.511076.611008.501012.95
2011-03-111105.461111.701098.731098.73
2011-03-101131.991132.161115.541118.55
2011-03-091139.901146.031134.351136.19
2011-03-081135.211139.901129.841130.84
2011-03-071146.181146.181132.191135.52
2011-03-041160.261161.951149.511153.14
2011-03-031141.641145.711139.951144.84
2011-03-021149.471151.091137.921137.92
2011-03-011154.631165.281154.481164.97
2011-02-281135.591149.361127.161147.75
2011-02-251127.931135.391125.201135.37
2011-02-241136.091138.181123.601125.66
2011-02-231142.111155.761141.681141.68
2011-02-221169.101170.921152.981154.68
2011-02-211176.251179.511172.181179.51
2011-02-181178.681181.491175.021178.00
2011-02-171179.781181.331175.421179.06
2011-02-161165.131176.551164.871170.76
2011-02-151161.231166.021158.601163.92
2011-02-141154.121160.021153.051159.24
2011-02-101135.381145.951134.851144.07
2011-02-091146.531149.781137.481139.69
2011-02-081139.821142.091136.681140.39
2011-02-071137.701137.961131.361133.51
2011-02-041126.491134.191126.061126.38
2011-02-031118.341120.031113.041116.31
2011-02-021107.791122.321107.601119.89
2011-02-011100.571102.111093.241097.08
2011-01-311092.971098.571088.711094.97
2011-01-281119.941121.481104.531108.64
2011-01-271117.961122.671113.911121.67
2011-01-261119.381120.501114.111114.11
2011-01-251111.971126.631109.491123.77
2011-01-241105.451107.981098.501107.27
2011-01-211125.021125.381098.391100.82
2011-01-201128.231130.101121.671123.03
2011-01-191133.401136.591129.281134.79
2011-01-181121.001132.721119.501127.94
2011-01-171135.161135.231121.071123.72
2011-01-141132.151137.081126.881126.88
2011-01-131137.561139.851132.621136.82
2011-01-121127.951134.071124.511125.57
2011-01-111115.821123.261114.791120.54
2011-01-071117.001122.231115.351119.03
2011-01-061109.571117.101109.571116.90
2011-01-051099.371101.781095.491099.13
2011-01-041094.871100.971091.841098.93

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