TOPIX バリュー 日足 時系列データ (2014年)

TOPIX バリュー
 
 
始値 
高値 
安値 
終値 
2014-12-301659.011659.011642.201642.20
2014-12-291668.731669.181644.151659.93
2014-12-261653.031663.251653.031661.59
2014-12-251656.951657.811651.421654.17
2014-12-241664.141666.281658.951661.63
2014-12-221646.271649.181639.471646.12
2014-12-191629.201641.001624.501641.00
2014-12-181605.471620.581600.211601.86
2014-12-171568.031587.501567.291574.98
2014-12-161586.041588.541571.671574.33
2014-12-151610.371618.151601.511603.60
2014-12-121628.461648.401626.341630.20
2014-12-111619.851634.291608.761631.30
2014-12-101662.401666.831635.921643.14
2014-12-091676.621682.881673.361677.30
2014-12-081695.961695.981683.171689.30
2014-12-051679.561687.011673.011687.01
2014-12-041678.881683.081675.921680.30
2014-12-031671.751677.641663.071665.63
2014-12-021646.011664.321645.321662.57
2014-12-011648.051660.581647.841653.86
2014-11-281627.461643.061627.431643.06
2014-11-271633.701636.441619.961620.86
2014-11-261638.331645.731635.501640.41
2014-11-251641.901644.411637.551642.13
2014-11-211624.081628.761608.761627.14
2014-11-201632.131632.721622.211623.81
2014-11-191627.931637.371621.051623.38
2014-11-181608.361621.661608.361620.91
2014-11-171620.441621.451585.341588.91
2014-11-141625.871626.421609.351626.42
2014-11-131597.111613.321591.441612.64
2014-11-121607.561616.421596.231597.60
2014-11-111589.391601.881585.681596.83
2014-11-101575.441584.241572.651584.24
2014-11-071585.861589.341580.231584.07
2014-11-061598.401601.101571.741574.15
2014-11-051582.661596.091581.431595.23
2014-11-041579.321617.421578.771588.11
2014-10-311500.831554.011500.831548.90
2014-10-301480.561490.321479.571485.67
2014-10-291465.761479.871462.791477.14
2014-10-281454.041457.461446.691453.89
2014-10-271452.881459.221447.941456.51
2014-10-241449.761452.951439.151441.68
2014-10-231427.371439.311420.691431.02
2014-10-221421.611435.711419.061435.10
2014-10-211427.431427.781395.721400.00
2014-10-201397.891425.651397.411422.20
2014-10-171395.001397.051369.801369.80
2014-10-161401.011401.281388.361391.31
2014-10-151423.381428.651414.941426.76
2014-10-141424.661430.761415.161418.42
2014-10-101448.671453.051443.181450.23
2014-10-091494.171496.771471.411472.55
2014-10-081486.461493.321480.151489.39
2014-10-071515.401523.281505.661507.71
2014-10-061517.431523.031511.621513.67
2014-10-031491.131500.821489.281498.65
2014-10-021523.941524.181495.111496.73
2014-10-011549.821555.151541.831541.95
2014-09-301561.631561.631537.711550.10
2014-09-291570.021570.021562.111565.92
2014-09-261551.061561.481551.061560.59
2014-09-251571.871582.441569.161582.44
2014-09-241554.761562.151554.441559.75
2014-09-221566.241569.241559.121565.95
2014-09-191555.311568.221553.741563.16
2014-09-181545.391550.931544.431547.57
2014-09-171543.771545.231533.201533.20
2014-09-161543.041543.141537.861540.74
2014-09-121543.401548.531540.211545.48
2014-09-111546.001546.121541.701543.95
2014-09-101524.391537.141524.051537.14
2014-09-091536.381537.051527.521527.52
2014-09-081526.831528.311520.721528.04
2014-09-051533.601533.601518.171520.69
2014-09-041530.521531.021523.731525.30
2014-09-031536.281537.251528.691530.84
2014-09-021512.541529.941511.191525.42
2014-09-011505.021509.181504.811509.05
2014-08-291502.141507.361498.671502.29
2014-08-281507.011507.201500.471505.76
2014-08-271512.351518.621505.651511.51
2014-08-261517.591518.731509.161509.76
2014-08-251516.721517.311511.441516.37
2014-08-221523.191523.191508.611510.48
2014-08-211509.771518.621508.921517.05
2014-08-201510.061511.261502.131503.60
2014-08-191505.891508.421502.241505.67
2014-08-181497.651497.731492.201495.61
2014-08-151495.761496.601491.351495.24
2014-08-141492.011496.851489.971495.37
2014-08-131474.971487.091474.311485.11
2014-08-121477.181484.591476.621478.67
2014-08-111466.101474.631459.211472.30
2014-08-081466.381467.371440.611443.85
2014-08-071471.521479.051460.581479.05
2014-08-061481.551481.551466.401469.68
2014-08-051504.511504.641484.221485.36
2014-08-041501.021507.051496.271501.70
2014-08-011506.161513.861504.291507.70
2014-07-311528.891530.721518.041518.47
2014-07-301517.861521.241514.611519.76
2014-07-291517.481520.271515.321519.11
2014-07-281506.421517.711506.421515.28
2014-07-251498.561507.991498.511507.99
2014-07-241498.881502.711489.971494.86
2014-07-231500.201501.601495.321496.88
2014-07-221491.861498.971491.541496.75
2014-07-181479.351484.531473.881484.49
2014-07-171500.491503.781493.471496.57
2014-07-161497.021502.711494.161495.69
2014-07-151495.191503.511494.671496.82
2014-07-141478.941489.251477.531487.67
2014-07-111469.791476.881466.801475.83
2014-07-101497.961499.181481.501481.80
2014-07-091491.381499.701490.501496.45
2014-07-081502.431510.421494.571505.05
2014-07-071515.041519.121509.921509.98
2014-07-041520.021520.081514.421516.90
2014-07-031515.881515.931504.261508.03
2014-07-021513.731515.881509.901511.39
2014-07-011493.231510.011490.611505.57
2014-06-301482.371489.951474.631489.95
2014-06-271488.261489.651469.171478.51
2014-06-261492.401495.081488.361489.90
2014-06-251491.011495.861487.021487.02
2014-06-241490.011499.621483.181495.98
2014-06-231501.291502.331493.101495.92
2014-06-201501.611502.791492.021497.11
2014-06-191474.571499.131473.981498.04
2014-06-181463.051473.351461.471472.30
2014-06-171459.831465.581457.301459.10
2014-06-161464.421465.661451.871456.88
2014-06-131447.321467.631447.321466.01
2014-06-121449.161459.971444.841458.66
2014-06-111445.451458.501445.451458.49
2014-06-101451.431457.491440.661443.72
2014-06-091459.791460.001448.321448.54
2014-06-061451.971454.311447.401450.02
2014-06-051450.781452.411442.381446.14
2014-06-041445.361448.271439.751448.27
2014-06-031446.161446.311440.821442.45
2014-06-021422.381434.761422.381432.33
2014-05-301415.011417.671408.571411.74
2014-05-291403.701415.171403.701411.73
2014-05-281411.181415.111408.621410.26
2014-05-271406.741418.671406.311406.69
2014-05-261404.641407.081401.031407.02
2014-05-231385.341398.131385.111391.17
2014-05-221366.171382.771362.621378.46
2014-05-211349.831357.811348.021355.86
2014-05-201362.871366.421356.271359.36
2014-05-191366.991369.121355.751357.05
2014-05-161371.221371.361359.191367.53
2014-05-151384.631390.581373.381390.54
2014-05-141388.931396.561386.691396.56
2014-05-131385.651392.691384.941390.67
2014-05-121374.021379.981366.731366.73
2014-05-091361.181381.631361.181374.99
2014-05-081361.041374.301359.131366.74
2014-05-071375.601376.011353.571353.57
2014-05-021388.461390.661384.501390.49
2014-05-011372.061391.391372.061390.92
2014-04-301374.061374.921363.861366.06
2014-04-281362.631366.281357.151365.35
2014-04-251367.641383.771364.131375.12
2014-04-241377.841378.231363.231367.98
2014-04-231373.951377.531370.371377.38
2014-04-221382.551384.721365.451365.45
2014-04-211383.791390.221375.111378.14
2014-04-181380.991381.311372.921380.36
2014-04-171375.551381.961368.361373.68
2014-04-161350.611373.691348.981373.69
2014-04-151345.311346.761336.491338.66
2014-04-141326.321346.191326.321332.96
2014-04-111322.771341.311317.071332.76
2014-04-101364.891368.951344.841347.94
2014-04-091360.921364.491343.491348.98
2014-04-081391.631392.731377.091378.41
2014-04-071411.341414.701399.641403.35
2014-04-041422.051429.521421.591425.84
2014-04-031427.701434.901423.061426.40
2014-04-021420.621435.131420.331422.19
2014-04-011416.611416.611403.981413.23
2014-03-311404.831412.231393.771410.38
2014-03-281374.281390.921367.131390.23
2014-03-271355.081378.421344.351375.71
2014-03-261371.771377.041363.771373.31
2014-03-251354.221370.591347.261363.35
2014-03-241351.901371.941351.161359.08
2014-03-201373.271376.081344.941344.94
2014-03-191376.991386.871358.521366.50
2014-03-181380.021382.651370.741371.03
2014-03-171365.231369.821349.911359.40
2014-03-141391.291393.231371.191373.04
2014-03-131419.511424.991415.261417.14
2014-03-121432.591434.171420.151421.76
2014-03-111447.941455.121443.001451.51
2014-03-101450.561455.061440.331445.17
2014-03-071461.961464.431448.481456.94
2014-03-061432.871451.721429.951448.27
2014-03-051435.711441.031429.871430.09
2014-03-041398.981424.031398.531419.16
2014-03-031410.171412.351389.241411.00
2014-02-281431.371432.091416.251425.23
2014-02-271440.561443.631430.581432.87
2014-02-261443.101455.441442.581444.78
2014-02-251452.331457.121447.781456.21
2014-02-241444.161461.031426.021440.73
2014-02-211430.781448.111430.781447.06
2014-02-201436.621440.811412.631415.40
2014-02-191442.641446.971436.751444.57
2014-02-181417.251452.611416.571449.68
2014-02-171400.361410.931385.981410.67
2014-02-141420.181428.801386.421399.08
2014-02-131440.921440.921414.081417.42
2014-02-121437.051448.321435.911439.90
2014-02-101428.851428.851410.781420.57
2014-02-071393.711409.271392.891408.76
2014-02-061374.721381.211367.471372.14
2014-02-051363.411376.521351.641371.40
2014-02-041384.391385.171342.091342.09
2014-02-031432.491438.381411.381411.61
2014-01-311456.641459.131431.001440.62
2014-01-301457.611457.611436.521443.19
2014-01-291463.251482.851462.031482.50
2014-01-281456.801459.701444.661444.66
2014-01-271466.471468.101451.411451.80
2014-01-241505.571508.191489.781496.68
2014-01-231545.531548.361525.531525.53
2014-01-221533.391544.181525.921539.66
2014-01-211537.491544.811534.041534.04
2014-01-201540.911540.911530.331535.10
2014-01-171530.391540.241528.761537.77
2014-01-161538.441548.901531.931532.08
2014-01-151521.781531.671519.401531.67
2014-01-141512.921513.601499.281502.61
2014-01-101525.031537.571521.121536.57
2014-01-091540.581540.581526.431534.10
2014-01-081526.241544.561523.431544.56
2014-01-071521.911527.391514.031515.84
2014-01-061532.091535.591514.971527.50

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