TOPIX バリュー 日足 時系列データ (2015年)

TOPIX バリュー
 
 
始値 
高値 
安値 
終値 
2015-12-301805.971810.251799.131799.17
2015-12-291778.951798.821772.001796.43
2015-12-281767.041785.791767.041780.93
2015-12-251773.571776.111756.061759.47
2015-12-241796.761798.301774.551774.65
2015-12-221781.381786.281770.981781.03
2015-12-211771.341786.481758.521778.47
2015-12-181816.311853.751785.621785.62
2015-12-171826.771837.771818.291820.79
2015-12-161776.181802.181775.851797.32
2015-12-151778.961781.781748.751748.75
2015-12-141773.711781.541753.931780.08
2015-12-111791.521810.061791.251806.41
2015-12-101797.591806.551794.211797.65
2015-12-091815.491827.841811.201814.32
2015-12-081847.411853.461826.091827.17
2015-12-071854.891861.151848.471848.88
2015-12-041841.091844.871833.391839.53
2015-12-031865.101874.101861.671871.33
2015-12-021868.331874.961867.291868.80
2015-12-011847.001868.121845.561868.12
2015-11-301858.611858.611838.951840.17
2015-11-271871.931872.711858.061860.67
2015-11-261866.891875.411866.601868.91
2015-11-251869.891869.891854.951860.46
2015-11-241872.171878.621866.501875.59
2015-11-201869.971875.281861.241875.28
2015-11-191878.421889.281870.661877.66
2015-11-181869.291874.641858.721859.62
2015-11-171865.461868.351860.901860.90
2015-11-161827.251847.881824.171842.39
2015-11-131848.141859.331839.401858.07
2015-11-121868.781872.641860.131869.11
2015-11-111862.231878.041862.231873.82
2015-11-101856.341872.301855.241870.49
2015-11-091851.301876.991849.621872.75
2015-11-061833.611837.471825.121834.62
2015-11-051816.301832.571813.971825.89
2015-11-041815.721829.541809.121809.60
2015-11-021806.411806.411786.621790.54
2015-10-301820.681843.411807.031830.66
2015-10-291838.041839.081811.861822.94
2015-10-281823.061830.081817.631826.62
2015-10-271843.771845.501821.351822.22
2015-10-261855.871860.601845.441846.05
2015-10-231832.951842.071831.151833.52
2015-10-221797.341813.911796.211800.32
2015-10-211770.631812.601770.631809.73
2015-10-201774.321776.281766.441772.84
2015-10-191779.441781.141758.201764.20
2015-10-161776.671790.551771.841780.27
2015-10-151729.801764.151725.491759.61
2015-10-141761.621764.031733.961738.05
2015-10-131784.071790.411773.901779.16
2015-10-091771.591795.731767.451795.73
2015-10-081761.591775.281751.691753.95
2015-10-071738.841769.431737.231765.01
2015-10-061746.681753.241731.741735.56
2015-10-051718.101727.671710.531719.78
2015-10-021685.421703.411680.081701.90
2015-10-011674.351709.101664.231699.29
2015-09-301642.111671.421641.861660.68
2015-09-291662.081662.081609.741615.66
2015-09-281702.781711.961681.911691.10
2015-09-251687.191716.151679.371715.99
2015-09-241699.341704.941681.211681.21
2015-09-181746.121747.111718.631722.71
2015-09-171758.421764.851745.791762.65
2015-09-161747.661753.581735.911741.93
2015-09-151734.691761.681726.401726.91
2015-09-141755.131755.881723.271726.61
2015-09-111732.611756.151730.271748.28
2015-09-101746.931750.591719.731747.88
2015-09-091708.671781.721708.301781.72
2015-09-081701.541708.451672.911674.37
2015-09-071681.371709.911665.231699.99
2015-09-041742.021742.021679.051696.68
2015-09-031745.571759.771729.251729.31
2015-09-021705.341754.461698.211719.34
2015-09-011790.861793.831737.011737.01
2015-08-311808.701813.581789.881802.58
2015-08-281792.321827.261791.291820.23
2015-08-271761.941782.931754.051756.70
2015-08-261694.681738.191678.851730.92
2015-08-251695.831764.501650.661675.79
2015-08-241806.941810.001731.831731.83
2015-08-211869.631872.161843.681843.68
2015-08-201931.151932.681905.351905.35
2015-08-191958.631966.511940.811940.81
2015-08-181965.361971.351962.401965.65
2015-08-171960.541971.041955.831962.86
2015-08-141956.751961.801948.821952.50
2015-08-131951.801962.451941.901960.07
2015-08-121978.061982.961947.111959.65
2015-08-111998.862002.341974.051985.07
2015-08-101969.841986.731963.131986.73
2015-08-071961.781977.351958.281976.62
2015-08-061974.891985.561967.901967.90
2015-08-051947.801969.411941.811956.95
2015-08-041948.561958.771943.961951.98
2015-08-031963.011963.011941.831955.17
2015-07-311952.471962.781948.651962.78
2015-07-301937.891954.691937.861946.85
2015-07-291922.891926.761913.621920.83
2015-07-281904.631923.011892.901911.11
2015-07-271928.251936.211915.751923.80
2015-07-241951.551953.701939.121942.02
2015-07-231953.511957.871948.091956.63
2015-07-221952.971953.931945.231946.18
2015-07-211971.061971.061960.051969.20
2015-07-171959.371959.371950.731958.94
2015-07-161948.611955.711943.041955.71
2015-07-151942.111943.141929.501938.62
2015-07-141930.351940.041926.251933.26
2015-07-131886.471905.051885.321901.05
2015-07-101862.361887.371856.631866.22
2015-07-091827.481857.481794.231857.08
2015-07-081922.501922.511861.081861.08
2015-07-071935.431944.381931.061931.67
2015-07-061926.071932.411908.101914.29
2015-07-031952.441960.401948.631956.86
2015-07-021956.361959.561948.971950.75
2015-07-011938.581939.001928.621935.99
2015-06-301930.441937.851921.061931.98
2015-06-291940.901945.521921.861929.60
2015-06-261977.091985.241964.931979.60
2015-06-251982.931991.711980.441982.62
2015-06-241995.812002.001991.331991.79
2015-06-231967.061987.701965.611986.96
2015-06-221928.141952.791928.141951.73
2015-06-191929.921934.771922.671927.16
2015-06-181932.851934.101913.991913.99
2015-06-171951.781953.801932.071936.65
2015-06-161958.501961.091944.591946.78
2015-06-151948.401966.621948.401964.91
2015-06-121966.011967.561956.421964.19
2015-06-111954.201969.301953.531962.33
2015-06-101949.071963.001938.021939.14
2015-06-091966.121972.251947.621947.87
2015-06-081994.971996.451977.261982.20
2015-06-051984.671987.301975.681985.22
2015-06-041994.592004.151990.971999.07
2015-06-031984.861994.681980.161989.47
2015-06-022007.322007.391987.781991.61
2015-06-011977.932005.271977.932003.26
2015-05-291992.242003.441988.371994.12
2015-05-281985.102001.111983.771991.74
2015-05-271965.711978.511962.181973.21
2015-05-261970.631975.921966.051972.24
2015-05-251964.411971.831960.791969.92
2015-05-221953.001954.781943.021954.17
2015-05-211949.681963.571947.481952.93
2015-05-201952.761956.501944.931945.77
2015-05-191936.661945.821935.641940.21
2015-05-181909.441933.121909.311933.12
2015-05-151894.641902.961885.271900.09
2015-05-141890.361896.851881.111883.43
2015-05-131892.741901.651884.991899.76
2015-05-121895.211901.401881.451901.40
2015-05-111905.801915.151891.921893.37
2015-05-081864.611885.661859.451880.82
2015-05-071856.201869.121853.641858.79
2015-05-011865.591867.391850.491865.35
2015-04-301891.871892.081866.231874.28
2015-04-281905.221911.101904.171908.44
2015-04-271904.951905.611891.531899.11
2015-04-241903.951908.601898.281900.82
2015-04-231913.621916.951892.031904.39
2015-04-221888.931907.951888.721902.00
2015-04-211862.061884.391860.051884.39
2015-04-201843.031863.981836.361853.76
2015-04-171861.051870.371854.771860.84
2015-04-161843.781865.581841.781865.58
2015-04-151834.871844.721834.871841.18
2015-04-141829.011841.251828.091841.25
2015-04-131836.361836.971821.971831.48
2015-04-101840.241841.141825.771833.87
2015-04-091838.421839.761831.871838.03
2015-04-081832.791839.401826.771833.46
2015-04-071813.271829.471812.361822.18
2015-04-061790.641799.941786.021798.29
2015-04-031795.151805.481791.491805.48
2015-04-021773.881809.771772.481796.10
2015-04-011767.701778.801754.541764.39
2015-03-311817.211821.341779.151779.15
2015-03-301789.521800.091775.731796.10
2015-03-271800.681819.081777.641791.29
2015-03-261829.681831.261809.951817.06
2015-03-251838.651844.831825.451843.63
2015-03-241838.951840.261827.521837.94
2015-03-231837.251845.951833.501843.31
2015-03-201825.201830.781816.301830.78
2015-03-191836.461839.011814.951825.58
2015-03-181823.761838.531822.041837.30
2015-03-171824.891828.841817.801822.53
2015-03-161814.511821.361807.511812.12
2015-03-131809.741821.031806.101814.61
2015-03-121780.391803.261780.001801.12
2015-03-111767.071782.391765.081775.90
2015-03-101797.221799.021769.591777.65
2015-03-091791.021793.181781.031789.16
2015-03-061783.621798.991782.851798.99
2015-03-051769.101780.771769.101780.30
2015-03-041776.101776.351757.341771.24
2015-03-031791.971791.971772.571783.77
2015-03-021789.531794.681782.801784.87
2015-02-271790.221791.821776.411784.87
2015-02-261762.351784.261762.351784.26
2015-02-251772.241772.241761.301764.65
2015-02-241756.881766.051753.761765.07
2015-02-231772.491775.441750.371759.91
2015-02-201760.421761.241751.771760.03
2015-02-191742.801756.161742.671755.17
2015-02-181728.231739.661727.821738.24
2015-02-171709.801718.341705.391714.27
2015-02-161706.641715.671702.231711.80
2015-02-131695.101698.611689.841694.04
2015-02-121690.031701.031688.481693.77
2015-02-101664.241668.501658.681668.50
2015-02-091665.581667.371655.561663.28
2015-02-061656.121656.671648.531651.51
2015-02-051649.941653.661636.231642.84
2015-02-041632.461656.281632.151648.64
2015-02-031635.141635.511608.671613.64
2015-02-021621.031630.761614.351627.02
2015-01-301649.581653.631637.241637.24
2015-01-291640.441647.261632.341634.69
2015-01-281635.211657.051635.211653.33
2015-01-271633.501648.821632.901648.82
2015-01-261605.151620.371604.681619.93
2015-01-231618.131621.641614.921621.64
2015-01-221600.481601.891590.631601.89
2015-01-211607.731607.761592.141601.92
2015-01-201589.211613.391588.811613.39
2015-01-191586.191589.211576.391584.37
2015-01-161564.361574.591551.731574.59
2015-01-151577.011593.761573.081589.92
2015-01-141582.921587.821569.941571.59
2015-01-131585.721592.091569.641592.09
2015-01-091610.521611.601597.891604.65
2015-01-081601.221608.501596.271601.42
2015-01-071576.901592.201576.081583.34
2015-01-061606.481606.671585.261585.26
2015-01-051633.821643.871618.321633.48

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