TOPIX バリュー 日足 時系列データ (2012年)

TOPIX バリュー
 
 
始値 
高値 
安値 
終値 
2012-12-281014.171016.581004.931014.76
2012-12-271006.471014.771003.511006.99
2012-12-26990.60998.43990.26998.25
2012-12-25992.46995.37982.41984.40
2012-12-21996.391001.03971.16978.76
2012-12-20981.31995.08979.12985.95
2012-12-19966.08984.33965.64984.33
2012-12-18943.45958.56943.32953.17
2012-12-17942.43944.76937.23940.03
2012-12-14921.26930.97920.53929.33
2012-12-13922.87929.88922.48924.56
2012-12-12912.48914.74910.15913.01
2012-12-11905.63906.32900.77905.02
2012-12-10916.32916.80906.02907.62
2012-12-07907.60913.06907.04911.10
2012-12-06906.37907.98903.32906.71
2012-12-05893.31903.52891.81897.88
2012-12-04896.74901.15895.81899.08
2012-12-03904.26905.26898.51900.04
2012-11-30901.89906.09895.10899.36
2012-11-29893.81899.29893.15897.45
2012-11-28897.08899.18887.24887.24
2012-11-27898.28904.69896.74901.47
2012-11-26905.04910.82899.95899.95
2012-11-22892.64894.96889.78894.96
2012-11-21883.40886.61876.98882.57
2012-11-20883.57883.84873.84876.48
2012-11-19876.34880.69875.19876.88
2012-11-16853.25866.21853.18864.43
2012-11-15829.21846.21828.28845.97
2012-11-14825.35827.03824.13825.38
2012-11-13826.64827.95820.89826.31
2012-11-12831.21832.73825.96825.96
2012-11-09833.20837.19831.13835.42
2012-11-08842.51845.90839.43840.90
2012-11-07855.23855.51848.27853.08
2012-11-06849.89850.04846.74849.19
2012-11-05854.23857.18851.03853.07
2012-11-02856.80859.57855.09858.89
2012-11-01850.77851.11842.95848.69
2012-10-31845.27855.27843.63851.06
2012-10-30847.91852.05839.33839.33
2012-10-29849.69853.36844.52846.99
2012-10-26860.90863.03847.11848.13
2012-10-25851.55860.86850.69860.54
2012-10-24849.89860.41849.89851.39
2012-10-23871.87871.91856.56859.72
2012-10-22856.22869.51855.98867.53
2012-10-19861.89869.94861.89868.23
2012-10-18857.45867.48856.75865.65
2012-10-17849.41854.17846.82850.20
2012-10-16836.39842.73834.78841.58
2012-10-15823.59832.37820.26830.40
2012-10-12822.72828.13822.26824.75
2012-10-11814.17825.15813.57817.95
2012-10-10822.88824.21819.34821.19
2012-10-09842.97845.60833.06833.37
2012-10-05846.10848.27841.36846.68
2012-10-04837.60849.12835.27844.21
2012-10-03837.44839.64831.92834.09
2012-10-02842.83844.96837.94838.53
2012-10-01838.51840.11834.06840.11
2012-09-28858.00858.52840.83844.58
2012-09-27846.82857.49846.41854.69
2012-09-26852.70857.16850.26852.20
2012-09-25861.92870.42861.05870.42
2012-09-24865.98868.46862.25865.35
2012-09-21867.17873.12865.11868.60
2012-09-20874.25880.26865.56866.76
2012-09-19873.61885.53869.32879.51
2012-09-18868.95875.52866.79871.14
2012-09-14860.62870.98858.76868.35
2012-09-13846.47852.41843.43849.98
2012-09-12837.05847.18836.87846.61
2012-09-11835.41836.16830.29836.16
2012-09-10838.82844.22835.57842.96
2012-09-07832.08839.17829.30839.17
2012-09-06818.61819.48812.83817.70
2012-09-05826.25826.31817.17817.17
2012-09-04831.41832.50825.10828.88
2012-09-03833.39841.85828.21830.02
2012-08-31840.22843.37833.34833.34
2012-08-30855.82855.82846.59848.76
2012-08-29852.58857.97851.28856.94
2012-08-28867.27868.00849.22852.11
2012-08-27873.72874.99865.77865.77
2012-08-24868.71871.10866.38868.65
2012-08-23871.19879.36869.72877.89
2012-08-22879.70880.85872.13876.55
2012-08-21879.26883.21878.29880.46
2012-08-20885.83886.46877.32879.30
2012-08-17875.76881.79872.34881.79
2012-08-16860.72871.60860.57871.60
2012-08-15863.01863.14852.00857.21
2012-08-14863.17866.74857.47861.62
2012-08-13858.77862.01857.52860.51
2012-08-10862.23867.07855.23860.55
2012-08-09857.07866.35856.03865.63
2012-08-08863.21868.63853.76857.94
2012-08-07844.64856.17843.40855.42
2012-08-06844.92847.74842.55844.87
2012-08-03833.97834.10826.95832.48
2012-08-02840.08849.71839.77845.09
2012-08-01841.02841.32836.08839.16
2012-07-31839.49849.66836.79848.02
2012-07-30846.57846.59835.69842.32
2012-07-27831.46836.72828.27836.72
2012-07-26812.54821.80807.77820.46
2012-07-25816.26816.26804.21807.82
2012-07-24823.58827.46818.82822.98
2012-07-23833.99836.86826.13826.13
2012-07-20860.38860.38841.89843.32
2012-07-19860.73865.75858.01861.44
2012-07-18861.74862.92851.81853.45
2012-07-17866.33867.28858.35858.55
2012-07-13865.86870.82864.94865.22
2012-07-12882.19882.39868.15868.92
2012-07-11880.62882.00877.47881.72
2012-07-10893.40898.77884.14884.14
2012-07-09891.56895.65890.81891.11
2012-07-06903.33908.04896.80901.08
2012-07-05905.89912.21904.45906.45
2012-07-04911.50913.25906.74908.27
2012-07-03901.97909.78901.91907.18
2012-07-02909.93909.93898.14898.14
2012-06-29880.24902.54879.11898.72
2012-06-28877.26886.15877.26885.11
2012-06-27862.63869.34858.11869.34
2012-06-26863.12867.94854.88860.79
2012-06-25883.73883.73869.68869.88
2012-06-22870.30881.00869.83877.32
2012-06-21878.11883.68876.03880.04
2012-06-20866.40873.92865.77872.56
2012-06-19858.69864.02854.41856.54
2012-06-18860.73866.45860.66861.57
2012-06-15848.70849.79842.18845.73
2012-06-14839.17846.38838.75843.62
2012-06-13842.41845.84838.92843.73
2012-06-12835.73842.84832.79841.26
2012-06-11847.36853.84846.09849.24
2012-06-08848.87849.37829.61833.73
2012-06-07847.81850.54844.49850.54
2012-06-06826.98838.04823.05835.90
2012-06-05811.88824.39810.32823.23
2012-06-04807.13808.98802.63806.68
2012-06-01828.02830.19820.82823.23
2012-05-31829.13836.62826.96836.62
2012-05-30843.89844.86834.61841.00
2012-05-29836.06846.45831.45846.45
2012-05-28841.77842.63836.03838.59
2012-05-25847.10847.10838.14841.13
2012-05-24839.68847.00836.35843.69
2012-05-23854.05854.05840.96841.76
2012-05-22854.83857.63852.22855.31
2012-05-21845.57851.75843.15845.80
2012-05-18857.87858.03843.67846.91
2012-05-17858.14875.24855.74873.53
2012-05-16870.54871.89856.01860.53
2012-05-15875.17877.65864.11872.07
2012-05-14884.94890.50881.16883.53
2012-05-11895.63897.44884.20884.29
2012-05-10892.97902.30891.45895.33
2012-05-09900.83902.20892.99895.13
2012-05-08909.25909.64903.75907.98
2012-05-07910.52911.04901.09902.52
2012-05-02931.00932.44925.60928.82
2012-05-01941.72941.95924.43925.71
2012-04-27950.84963.87940.86945.44
2012-04-26957.27960.62949.06951.74
2012-04-25955.80955.90949.11951.02
2012-04-24944.99949.09942.54945.58
2012-04-23960.46965.31952.05953.38
2012-04-20961.14961.88956.14958.02
2012-04-19960.77965.61959.32961.77
2012-04-18961.21968.64961.21967.23
2012-04-17951.50954.62947.62948.34
2012-04-16954.79957.34949.97950.20
2012-04-13967.68969.79962.03965.30
2012-04-12956.09960.76951.19958.97
2012-04-11950.51957.02947.12953.97
2012-04-10969.67976.35962.84964.94
2012-04-09967.40972.17965.03965.03
2012-04-06982.22986.81978.47980.60
2012-04-05982.12992.99978.31989.71
2012-04-041013.931016.32991.48993.27
2012-04-031016.881016.881010.531013.37
2012-04-021026.391028.001018.121019.28
2012-03-301020.411020.781013.581016.60
2012-03-291026.741028.561018.991021.86
2012-03-281030.241033.621025.641031.35
2012-03-271029.371042.091029.371042.09
2012-03-261020.681022.631015.961015.96
2012-03-231018.691021.211017.751017.94
2012-03-221023.711033.241023.541030.39
2012-03-211034.671036.431026.631026.88
2012-03-191040.481043.631038.131040.76
2012-03-161032.031038.541031.061038.54
2012-03-151033.291036.961027.281033.55
2012-03-141028.851032.291027.121027.12
2012-03-131012.831023.681012.401012.40
2012-03-121022.771023.341011.571011.57
2012-03-091012.591021.801007.231016.38
2012-03-08993.051000.98992.13999.81
2012-03-07975.81984.38975.81983.32
2012-03-06996.21999.94986.50989.35
2012-03-051001.291005.93993.57996.22
2012-03-021003.811006.31996.581002.63
2012-03-011004.151012.51988.55993.76
2012-02-291011.031015.74997.691000.08
2012-02-28992.801005.08988.491004.08
2012-02-271009.751013.551001.121001.55
2012-02-24993.161001.58992.651000.19
2012-02-23986.66996.00981.37993.16
2012-02-22977.05989.19974.99988.28
2012-02-21979.70984.59974.24976.33
2012-02-20982.84985.62978.98981.28
2012-02-17971.38976.62967.89969.35
2012-02-16956.72965.65955.73957.76
2012-02-15945.54965.32945.54960.58
2012-02-14931.28939.72928.09939.12
2012-02-13929.03936.76928.66933.45
2012-02-10940.46940.95931.09931.68
2012-02-09935.18940.36929.14938.97
2012-02-08926.63935.52925.95935.52
2012-02-07915.96922.59915.96922.07
2012-02-06918.21921.06915.91917.40
2012-02-03906.22911.32903.83905.94
2012-02-02907.86912.18907.16907.26
2012-02-01898.31905.77897.69902.32
2012-01-31900.57905.53897.47899.06
2012-01-30903.41906.71900.69901.36
2012-01-27909.82912.94904.69906.09
2012-01-26916.78917.62910.28912.04
2012-01-25907.62917.64905.46915.26
2012-01-24906.80907.00900.42902.73
2012-01-23900.40904.72898.35902.83
2012-01-20891.09901.85891.09899.84
2012-01-19876.18881.95876.08878.35
2012-01-18864.84878.40862.90870.52
2012-01-17861.88866.61860.61866.61
2012-01-16863.35863.35856.54858.94
2012-01-13868.45873.50868.29871.80
2012-01-12869.35869.40860.39862.85
2012-01-11870.17873.24868.11870.83
2012-01-10868.16872.36866.80867.98
2012-01-06871.84872.21860.21864.81
2012-01-05878.15878.15872.21872.75
2012-01-04871.34882.29871.33880.68

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