TOPIX バリュー 日足 時系列データ (2017年)

TOPIX バリュー
 
 
始値 
高値 
安値 
終値 
2017-10-201957.331966.891956.391963.00
2017-10-191967.581969.901961.241965.63
2017-10-181960.031961.321953.311959.54
2017-10-171963.031966.081951.131958.81
2017-10-161942.871958.671940.871952.68
2017-10-131925.771944.331923.371938.46
2017-10-121936.481936.481928.131929.57
2017-10-111929.731931.681923.671930.75
2017-10-101922.121931.001919.261931.00
2017-10-061925.831930.011925.031928.32
2017-10-051922.501924.381916.711918.61
2017-10-041925.801928.461919.401922.63
2017-10-031917.181922.821911.871922.32
2017-10-021913.881914.201905.981909.58
2017-09-291908.651911.771903.331911.77
2017-09-281915.341915.341905.151914.19
2017-09-271898.931901.231893.721900.71
2017-09-261908.521913.371907.561912.41
2017-09-251912.071914.271906.421909.40
2017-09-221907.431910.621894.931901.81
2017-09-211914.271917.391903.941904.54
2017-09-201893.681902.061893.031898.42
2017-09-191882.821898.281882.541897.10
2017-09-151849.451865.751849.091862.33
2017-09-141859.241864.991851.901853.16
2017-09-131856.621861.951855.981859.28
2017-09-121844.931849.611842.801845.30
2017-09-111825.191836.431824.071827.34
2017-09-081811.471815.591804.401807.78
2017-09-071817.031824.361811.931815.22
2017-09-061799.881810.691797.731809.34
2017-09-051825.901826.601810.081812.12
2017-09-041834.791838.431821.941824.09
2017-09-011846.911847.151833.281842.72
2017-08-311835.021845.471835.021840.30
2017-08-301822.681831.121817.651826.28
2017-08-291804.171815.851804.171814.71
2017-08-281820.811823.771811.321818.32
2017-08-251812.491821.481811.161816.61
2017-08-241814.521820.291808.441808.44
2017-08-231834.181834.181817.311818.99
2017-08-221813.971820.421811.021817.14
2017-08-211820.591820.591811.681815.10
2017-08-181817.321820.771812.531817.29
2017-08-171839.071844.261836.061840.10
2017-08-161842.011846.651840.761841.55
2017-08-151839.591852.951837.061842.34
2017-08-141828.811834.461822.981824.38
2017-08-101851.961856.261843.001848.09
2017-08-091863.271865.481841.851851.60
2017-08-081875.661877.301864.961869.09
2017-08-071875.821878.341872.781874.16
2017-08-041861.351865.081857.911863.43
2017-08-031866.501867.981858.001866.96
2017-08-021870.501873.291861.481866.26
2017-08-011851.541862.141850.871861.88
2017-07-311843.601855.271841.591847.64
2017-07-281847.481849.791841.921846.19
2017-07-271846.941862.961844.571852.07
2017-07-261857.411859.711847.011850.82
2017-07-251847.511852.801842.301842.43
2017-07-241843.501850.521837.601848.15
2017-07-211858.281859.431855.351858.63
2017-07-201854.261866.391851.451863.96
2017-07-191848.571855.001845.861852.20
2017-07-181854.321855.291841.981854.29
2017-07-141859.461866.461856.711862.73
2017-07-131861.941862.081849.411851.94
2017-07-121860.861860.961854.241856.79
2017-07-111854.541866.821853.631866.24
2017-07-101858.081858.351849.581854.21
2017-07-071842.731856.821842.731845.87
2017-07-061857.621859.931852.551856.05
2017-07-051849.171861.111843.271861.11
2017-07-041863.491864.991843.851848.87
2017-07-031843.991850.491840.371847.92
2017-06-301838.501842.921834.341842.56
2017-06-291854.241857.071848.481851.49
2017-06-281832.991843.431832.861836.47
2017-06-271827.861834.321827.771831.39
2017-06-261822.861826.041819.201819.20
2017-06-231822.311824.081817.031822.15
2017-06-221823.191826.601819.631819.63
2017-06-211827.841827.841818.221822.63
2017-06-201835.271842.221831.181831.18
2017-06-191812.621822.031808.961819.23
2017-06-161811.471820.821806.941812.68
2017-06-151805.521816.901796.921801.48
2017-06-141823.311823.871813.631813.63
2017-06-131810.101821.431809.381816.15
2017-06-121810.461821.821810.461812.44
2017-06-091806.001815.891799.441808.81
2017-06-081817.601818.521804.491805.31
2017-06-071803.731812.771800.731809.73
2017-06-061816.371821.941805.251806.98
2017-06-051825.161825.161816.631821.15
2017-06-021806.321835.751806.321835.35
2017-06-011777.381796.821776.961795.00
2017-05-311776.351778.591772.371775.60
2017-05-301779.411783.561770.511782.45
2017-05-291783.121787.711778.241781.01
2017-05-261793.821794.301782.691782.69
2017-05-251792.011800.711787.871795.52
2017-05-241798.251798.651789.251794.61
2017-05-231785.701787.851779.951781.71
2017-05-221787.521791.011782.881788.53
2017-05-191772.481782.601764.081779.21
2017-05-181772.201775.201761.951768.43
2017-05-171804.471805.531797.141799.67
2017-05-161823.391825.711811.671816.42
2017-05-151807.491813.581806.061813.58
2017-05-121824.091826.381812.911819.60
2017-05-111830.781832.841821.361830.38
2017-05-101830.571835.201825.891829.50
2017-05-091835.321835.501825.641828.14
2017-05-081818.831835.991818.181834.68
2017-05-021785.621798.481785.621795.87
2017-05-011770.451782.531769.041782.18
2017-04-281780.021785.021769.721773.65
2017-04-271775.621784.191772.531781.67
2017-04-261770.371782.581768.111782.58
2017-04-251733.031758.831733.031755.96
2017-04-241741.261742.511730.831732.66
2017-04-211714.741722.371710.871718.51
2017-04-201693.161707.321691.001696.92
2017-04-191682.911697.171682.461691.63
2017-04-181703.521709.401692.961695.28
2017-04-171675.711686.751670.641686.72
2017-04-141683.101688.261676.711683.50
2017-04-131689.941695.011680.501692.03
2017-04-121711.341712.151699.751708.01
2017-04-111724.071728.981717.581727.71
2017-04-101730.891737.831728.181734.01
2017-04-071718.891729.621707.011717.98
2017-04-061723.471728.231703.161706.88
2017-04-051744.641748.501728.091735.80
2017-04-041749.401749.401728.911740.06
2017-04-031764.421765.681750.921757.41
2017-03-311790.311791.941757.991757.99
2017-03-301786.501790.891776.241777.04
2017-03-291798.861801.201789.451793.35
2017-03-281792.431800.661791.421800.66
2017-03-271783.571784.741771.111776.18
2017-03-241785.371807.801785.261801.98
2017-03-231781.871786.791777.711784.88
2017-03-221803.131803.871784.941784.94
2017-03-211829.411835.221824.921832.29
2017-03-171839.141841.371836.411838.45
2017-03-161836.891850.991835.351848.40
2017-03-151844.131850.301840.741848.73
2017-03-141855.751856.091852.231852.73
2017-03-131848.211855.381846.791854.94
2017-03-101847.431854.371844.361853.61
2017-03-091833.251833.541826.261831.76
2017-03-081829.531830.791819.631825.98
2017-03-071830.571835.601829.871832.45
2017-03-061829.311835.811824.661832.33
2017-03-031840.501844.101828.871836.14
2017-03-021852.321858.971844.321844.32
2017-03-011819.651828.501806.641827.45
2017-02-281814.861824.621807.851807.85
2017-02-271810.321811.891792.981803.80
2017-02-241825.261838.661824.121828.29
2017-02-231841.931841.931827.811838.58
2017-02-221845.441846.531838.991842.97
2017-02-211830.441841.751829.401840.88
2017-02-201817.751829.831812.781828.65
2017-02-171824.721828.261819.051825.29
2017-02-161837.601840.941824.011834.42
2017-02-151832.221841.851831.851835.92
2017-02-141836.121837.981813.381813.67
2017-02-131835.161835.221825.451828.09
2017-02-101804.531821.381802.991819.71
2017-02-091782.151785.001774.361776.94
2017-02-081785.511793.751781.231793.67
2017-02-071773.291790.751772.661783.60
2017-02-061796.281800.561781.751786.07
2017-02-031776.821790.561772.121777.13
2017-02-021794.031794.831766.871770.79
2017-02-011768.261792.471764.921791.39
2017-01-311790.381797.891783.091784.24
2017-01-301812.161814.111803.791813.73
2017-01-271826.261826.871817.321821.64
2017-01-261805.931817.971804.771816.86
2017-01-251793.251795.351779.811784.57
2017-01-241771.511775.331763.731766.35
2017-01-231784.441791.741777.471781.66
2017-01-201796.551810.741795.481805.14
2017-01-191798.241805.671788.201796.97
2017-01-181758.421779.081750.351776.41
2017-01-171784.171786.871767.371767.85
2017-01-161806.581809.571789.191792.47
2017-01-131798.191811.041796.821811.04
2017-01-121811.461811.931792.051801.33
2017-01-111810.851818.411808.851817.07
2017-01-101810.891820.621800.311802.50
2017-01-061806.971819.561805.841817.85
2017-01-051835.511836.581821.941828.40
2017-01-041799.911830.961799.261830.42

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