TOPIX バリュー 日足 時系列データ (2013年)

TOPIX バリュー
 
 
始値 
高値 
安値 
終値 
2013-12-301529.001536.611526.351536.28
2013-12-271513.391519.431501.221519.43
2013-12-261486.381509.221486.001506.01
2013-12-251476.951480.271472.241479.86
2013-12-241489.481492.171477.441480.86
2013-12-201483.931486.121478.261484.99
2013-12-191488.161493.041482.151486.69
2013-12-181449.821473.391449.821473.39
2013-12-171449.691453.221446.461451.76
2013-12-161454.171454.171438.301440.13
2013-12-131459.331468.601447.441455.53
2013-12-121460.431463.351453.931461.50
2013-12-111470.651473.561460.191469.39
2013-12-101476.291478.931472.631477.31
2013-12-091474.781478.841470.131476.39
2013-12-061445.911457.381444.281455.75
2013-12-051460.731467.551446.521447.83
2013-12-041473.571477.681461.221462.46
2013-12-031491.081494.551484.441488.15
2013-12-021486.941490.831480.321484.81
2013-11-291482.181486.241472.561483.28
2013-11-281484.671486.181478.541485.22
2013-11-271472.101478.851469.911471.14
2013-11-261478.881483.061475.371478.39
2013-11-251482.641485.021478.201485.02
2013-11-221482.361484.141466.961473.43
2013-11-211462.111472.241461.521470.59
2013-11-201465.991468.161454.181457.29
2013-11-191463.821466.801458.461463.07
2013-11-181475.171476.661465.601469.84
2013-11-151451.741467.171451.091464.94
2013-11-141431.561445.811428.951439.40
2013-11-131423.571430.661418.931424.78
2013-11-121401.141423.811401.141423.81
2013-11-111405.361406.401394.141400.25
2013-11-081382.951391.561382.951388.98
2013-11-071408.161408.161396.801398.77
2013-11-061393.151414.481390.851407.47
2013-11-051407.371407.981386.891394.33
2013-11-011419.131419.341390.541396.49
2013-10-311426.571429.421412.671412.73
2013-10-301425.951431.931423.301427.17
2013-10-291410.171420.571407.721414.40
2013-10-281410.021419.781403.621419.58
2013-10-251422.081422.081395.481395.48
2013-10-241411.141425.391403.981424.31
2013-10-231445.001449.151416.981417.14
2013-10-221437.241440.281433.901438.71
2013-10-211433.891440.491428.951434.79
2013-10-181432.071433.621422.181427.80
2013-10-171433.771438.421420.431429.33
2013-10-161419.851423.621413.301417.30
2013-10-151430.491430.721417.781419.97
2013-10-111415.241425.761412.561420.51
2013-10-101386.711394.871383.561394.68
2013-10-091351.321384.951347.141384.95
2013-10-081351.471364.371347.211361.30
2013-10-071380.071383.551356.111356.30
2013-10-041378.601387.811369.341378.91
2013-10-031394.301399.121389.571390.69
2013-10-021417.501425.381390.261394.54
2013-10-011422.641430.301416.871416.87
2013-09-301426.891431.671416.091418.30
2013-09-271456.401458.061446.791448.91
2013-09-261430.421453.521418.281453.52
2013-09-251444.961447.041439.011443.48
2013-09-241440.221451.441436.591447.67
2013-09-201454.921456.861448.801453.60
2013-09-191436.691449.271428.621449.27
2013-09-181414.661430.341410.861420.66
2013-09-171415.481419.741406.831407.22
2013-09-131403.001416.691397.551409.29
2013-09-121413.851415.451402.341409.83
2013-09-111429.651429.651410.741415.10
2013-09-101406.261421.271405.591417.85
2013-09-091392.411403.571388.301395.66
2013-09-061380.741382.121359.161365.42
2013-09-051381.381382.831368.501376.42
2013-09-041351.861373.471349.931372.75
2013-09-031342.681363.621341.991363.31
2013-09-021313.821325.451310.581322.64
2013-08-301332.651338.541309.671310.52
2013-08-291322.481325.831317.931323.64
2013-08-281324.121326.951309.801321.36
2013-08-271346.121359.391345.761348.21
2013-08-261361.491364.471349.301353.37
2013-08-231348.431366.981348.161356.96
2013-08-221323.911337.811320.851329.42
2013-08-211336.131339.771318.971330.75
2013-08-201355.901367.321337.181337.18
2013-08-191359.491365.651352.721365.65
2013-08-161353.541366.791351.871359.66
2013-08-151376.441387.491369.121372.10
2013-08-141385.351392.821370.951392.82
2013-08-131363.431375.841361.711375.84
2013-08-121346.731360.131343.581350.20
2013-08-091365.121370.551352.361357.17
2013-08-081364.481385.221351.491355.13
2013-08-071394.661397.111372.871372.87
2013-08-061402.781417.041388.781417.04
2013-08-051409.601411.761400.741406.60
2013-08-021400.351420.901397.971420.90
2013-08-011346.571382.261345.781382.26
2013-07-311353.601363.621342.501342.50
2013-07-301335.631370.051335.631362.96
2013-07-291360.331362.911334.561335.40
2013-07-261409.361411.531380.711384.42
2013-07-251455.361455.361427.451430.06
2013-07-241452.481454.341444.891452.38
2013-07-231440.881458.221440.631455.72
2013-07-221456.571456.821437.451449.16
2013-07-191464.951467.791426.481444.64
2013-07-181449.421456.951446.741454.68
2013-07-171431.761444.951431.311444.66
2013-07-161440.381443.561434.601440.12
2013-07-121423.601435.941422.151430.51
2013-07-111407.701424.731405.301421.11
2013-07-101426.481433.481410.911421.70
2013-07-091415.021425.111408.761424.09
2013-07-081430.351431.191393.861393.86
2013-07-051402.321412.351399.341412.35
2013-07-041384.531392.561383.291388.62
2013-07-031392.591394.421381.941391.22
2013-07-021377.121390.071369.881390.07
2013-07-011352.551362.571338.221362.46
2013-06-281315.701348.841313.921340.86
2013-06-271280.321298.691265.971298.69
2013-06-261294.491295.661267.021267.44
2013-06-251287.151298.561261.921276.96
2013-06-241317.301318.221285.931289.82
2013-06-211270.931307.261257.051301.93
2013-06-201303.151311.181293.211296.21
2013-06-191307.851317.751297.421311.89
2013-06-181285.121294.461276.281284.60
2013-06-171241.071280.791238.121280.22
2013-06-141262.981278.161247.341247.48
2013-06-131273.511275.241232.271237.70
2013-06-121279.871304.451265.081295.92
2013-06-111313.081325.451294.221301.76
2013-06-101271.721312.151271.661312.15
2013-06-071244.991271.421216.481245.52
2013-06-061271.581300.081262.181264.34
2013-06-051332.131347.491288.041289.10
2013-06-041284.401341.341269.991336.04
2013-06-031326.331328.131289.621293.83
2013-05-311364.631370.911340.971343.38
2013-05-301375.061384.341338.481345.00
2013-05-291410.521420.281390.261399.40
2013-05-281352.271394.231352.271386.23
2013-05-271399.501399.501367.201367.20
2013-05-241440.291466.401369.231421.88
2013-05-231532.421544.821416.071416.38
2013-05-221534.931546.641529.101529.10
2013-05-211513.691528.451513.431524.11
2013-05-201506.281520.341504.691515.51
2013-05-171469.291492.951467.971488.80
2013-05-161493.701497.311461.691479.45
2013-05-151487.811507.561485.711492.12
2013-05-141476.631478.211465.641468.15
2013-05-131450.141476.421449.831469.58
2013-05-101423.151434.891421.331434.18
2013-05-091420.791423.671398.431398.43
2013-05-081409.311424.071408.301412.57
2013-05-071387.361405.821386.831404.76
2013-05-021359.911366.861353.901361.00
2013-05-011374.491374.631363.611367.09
2013-04-301376.181382.721372.231376.16
2013-04-261390.881391.231371.161371.94
2013-04-251377.581389.741371.521386.90
2013-04-241365.121372.201358.181372.20
2013-04-231351.211355.701345.601349.64
2013-04-221350.961363.681350.741352.57
2013-04-191328.541331.651313.711328.20
2013-04-181330.071345.941324.821325.19
2013-04-171333.471343.691330.291341.03
2013-04-161315.721331.231306.201319.52
2013-04-151347.791359.671337.661343.35
2013-04-121355.781362.331349.551361.89
2013-04-111345.371356.241340.861356.24
2013-04-101294.861327.651294.811326.37
2013-04-091306.881310.791287.321294.86
2013-04-081269.751294.921269.751294.92
2013-04-051237.401276.371236.101246.61
2013-04-041164.901212.611156.331212.51
2013-04-031167.351179.891160.341179.89
2013-04-021157.991171.341137.971162.06
2013-04-011211.021211.841172.751172.95
2013-03-291221.061221.771207.561214.75
2013-03-281230.701230.801208.891218.84
2013-03-271228.571233.631228.501232.81
2013-03-261229.381236.461228.431230.79
2013-03-251243.371243.621235.601237.57
2013-03-221241.621243.131228.071228.07
2013-03-211249.331256.511248.241251.20
2013-03-191230.811239.531230.371237.09
2013-03-181228.421230.131215.721215.72
2013-03-151237.411246.881234.521244.34
2013-03-141231.521231.721218.181229.74
2013-03-131224.031234.431222.281224.96
2013-03-121247.201253.051229.351229.35
2013-03-111218.351238.581216.691235.72
2013-03-081191.401205.891191.191203.97
2013-03-071194.711196.661182.401184.76
2013-03-061183.741187.011178.261186.99
2013-03-051183.111187.161168.741170.17
2013-03-041176.241186.601172.141174.94
2013-03-011152.581168.121151.901167.18
2013-02-281145.771158.041145.461157.75
2013-02-271151.301151.941131.731131.73
2013-02-261145.941162.351142.581149.00
2013-02-251163.101168.311161.951167.12
2013-02-221135.601145.861125.581144.32
2013-02-211155.121161.981144.481148.07
2013-02-201163.081166.941158.411162.29
2013-02-191144.641155.521144.641150.41
2013-02-181135.431152.661135.211149.82
2013-02-151130.541131.951103.631121.74
2013-02-141146.871152.691134.251140.08
2013-02-131160.131162.471140.241146.14
2013-02-121167.561176.001163.171163.17
2013-02-081157.771162.361147.611149.33
2013-02-071157.011170.571154.791164.56
2013-02-061143.021163.721142.741158.19
2013-02-051128.461143.881123.821123.82
2013-02-041127.771145.481125.591143.96
2013-02-011125.191128.701117.551118.61
2013-01-311107.021119.901102.571116.92
2013-01-301095.151106.351092.461105.87
2013-01-291076.571097.601076.571092.50
2013-01-281091.281091.301080.611080.61
2013-01-251075.351083.131075.271081.99
2013-01-241039.201060.351039.201059.99
2013-01-231054.011062.951047.311047.31
2013-01-221072.901081.591057.671066.10
2013-01-211080.751080.751067.011071.87
2013-01-181066.531078.101066.251078.10
2013-01-171054.871057.311032.111049.34
2013-01-161066.371066.441046.031047.88
2013-01-151073.491076.631067.001070.69
2013-01-111064.421067.651057.891061.89
2013-01-101042.641056.421041.411050.03
2013-01-091015.081039.431013.081035.39
2013-01-081034.801039.461021.101025.89
2013-01-071060.591060.591038.041040.49
2013-01-041036.171052.241036.171052.16

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