TOPIX Ex-Financials 日足 時系列データ (2014年)

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2014-12-301204.761204.761190.831190.83
2014-12-291213.061213.061193.101205.69
2014-12-261201.391209.321201.391207.99
2014-12-251203.921205.471200.641202.77
2014-12-241208.561208.811205.071206.91
2014-12-221197.381198.371190.571195.62
2014-12-191185.301191.891181.431191.89
2014-12-181166.191174.861163.711165.47
2014-12-171140.131151.431139.231143.81
2014-12-161153.291155.291142.631144.90
2014-12-151169.221177.021165.221166.86
2014-12-121180.651195.141179.411183.57
2014-12-111171.951183.051165.121180.82
2014-12-101200.791203.831182.521188.40
2014-12-091214.111218.771211.101212.85
2014-12-081228.241228.241219.191223.08
2014-12-051216.551221.131211.761221.13
2014-12-041218.461219.491214.341217.55
2014-12-031214.401217.741206.561208.57
2014-12-021196.141208.561195.371207.09
2014-12-011195.341205.811195.221201.32
2014-11-281182.031191.241181.761191.24
2014-11-271184.021185.491174.961176.50
2014-11-261187.251192.301185.941188.07
2014-11-251192.781192.781186.341190.13
2014-11-211181.151184.021169.731182.84
2014-11-201186.451186.491179.801181.06
2014-11-191182.721189.881178.531179.27
2014-11-181167.411179.051167.411178.56
2014-11-171177.501178.421150.591153.65
2014-11-141183.471183.471171.001183.38
2014-11-131162.201174.041157.051173.45
2014-11-121169.821176.911162.031163.10
2014-11-111152.451164.131151.071161.30
2014-11-101144.821148.861142.951147.62
2014-11-071153.871156.151149.511151.33
2014-11-061160.001162.921142.671145.28
2014-11-051149.361157.781148.011156.59
2014-11-041147.631172.781147.011153.72
2014-10-311093.191129.981093.191126.17
2014-10-301078.401086.201077.901082.50
2014-10-291069.281078.541066.701076.36
2014-10-281062.211064.011056.601061.37
2014-10-271061.641066.101058.001063.93
2014-10-241058.881060.321050.451053.72
2014-10-231042.521050.031038.311045.02
2014-10-221037.661048.701036.551048.70
2014-10-211040.341040.341018.191021.28
2014-10-201017.531039.051017.301037.94
2014-10-171014.821017.42997.26997.26
2014-10-161017.151018.731009.971012.29
2014-10-151031.331036.561026.191035.44
2014-10-141033.481036.191025.841026.78
2014-10-101048.731053.491046.341051.50
2014-10-091082.601084.491064.851065.78
2014-10-081076.651081.151072.631077.93
2014-10-071097.121101.831090.101091.77
2014-10-061098.661102.441093.321096.64
2014-10-031078.401085.691076.921084.80
2014-10-021101.331101.551081.591082.35
2014-10-011121.421124.431114.261114.39
2014-09-301128.301128.301112.801121.69
2014-09-291133.131133.151128.011130.94
2014-09-261117.491126.351117.491125.76
2014-09-251128.591136.991127.951136.99
2014-09-241115.701121.681115.451119.89
2014-09-221126.201127.151120.081123.20
2014-09-191118.441127.821116.621124.92
2014-09-181112.141115.861111.391113.44
2014-09-171108.981109.981103.131103.13
2014-09-161106.531108.941104.751107.34
2014-09-121105.821110.291104.381108.16
2014-09-111109.141109.141104.751106.08
2014-09-101094.791103.231094.791103.23
2014-09-091101.441101.721097.291097.48
2014-09-081095.861096.601091.311096.12
2014-09-051100.331100.331090.041092.23
2014-09-041098.631098.881093.521094.40
2014-09-031103.391103.501097.551098.98
2014-09-021087.961099.891087.021096.05
2014-09-011082.391085.021081.841085.02
2014-08-291080.291083.511077.941080.46
2014-08-281083.561083.751079.231082.84
2014-08-271088.611092.181082.831087.42
2014-08-261092.341092.581086.821086.87
2014-08-251091.681092.561088.551091.76
2014-08-221094.461094.461085.211086.97
2014-08-211088.271092.281087.171091.86
2014-08-201086.201086.521082.961083.52
2014-08-191083.181084.821080.841083.57
2014-08-181075.961077.031073.451075.70
2014-08-151074.691075.471072.261074.77
2014-08-141071.701075.411070.251074.28
2014-08-131061.021068.271060.751066.97
2014-08-121062.431067.471061.651063.77
2014-08-111054.551060.921050.081059.33
2014-08-081055.261056.161036.281039.31
2014-08-071058.791063.971051.881063.97
2014-08-061065.701065.701056.351058.51
2014-08-051080.611080.731067.861068.16
2014-08-041077.331082.441075.091078.32
2014-08-011080.031085.911079.451081.24
2014-07-311096.841097.831087.801088.10
2014-07-301090.871092.681088.781092.04
2014-07-291087.791091.741087.261090.82
2014-07-281081.551088.021081.551086.04
2014-07-251076.871082.991076.361082.99
2014-07-241076.681078.561069.631073.21
2014-07-231077.791078.731074.351075.36
2014-07-221072.071077.901071.921075.76
2014-07-181061.931066.621058.111066.58
2014-07-171077.351079.661072.721074.51
2014-07-161073.641077.771072.681074.49
2014-07-151072.061077.571071.981073.96
2014-07-141059.801068.621059.081067.50
2014-07-111052.241058.741051.661057.97
2014-07-101071.191071.801060.321060.35
2014-07-091063.551070.311062.951069.53
2014-07-081069.831076.371065.071072.56
2014-07-071078.711080.691074.751074.75
2014-07-041081.721081.721077.431079.20
2014-07-031077.981077.981071.191073.42
2014-07-021075.931077.511073.471074.41
2014-07-011061.491073.511059.751070.82
2014-06-301054.951059.391049.261059.24
2014-06-271059.301059.491044.521051.34
2014-06-261060.651062.411058.001059.76
2014-06-251059.471062.891057.461057.46
2014-06-241058.471065.861054.251063.21
2014-06-231065.561066.271060.191061.99
2014-06-201063.731066.391059.281062.78
2014-06-191047.961063.041047.961062.65
2014-06-181040.591047.481039.481046.66
2014-06-171036.871041.301036.261038.23
2014-06-161040.391040.561030.941034.44
2014-06-131029.091043.721029.011042.36
2014-06-121031.601037.701028.131037.24
2014-06-111031.711039.191031.711039.06
2014-06-101038.101041.221029.341031.34
2014-06-091043.361043.481036.761036.92
2014-06-061039.241040.081034.501036.20
2014-06-051038.781040.971032.821035.76
2014-06-041034.631036.481031.271036.48
2014-06-031035.501035.651031.841032.24
2014-06-021018.051028.021018.051026.27
2014-05-301011.131013.321007.071009.96
2014-05-291002.981011.181002.701008.92
2014-05-281006.271009.931004.021006.90
2014-05-271003.571011.871003.281004.32
2014-05-261001.471003.91999.031003.91
2014-05-23989.15997.17989.15992.51
2014-05-22975.55985.62972.89983.56
2014-05-21963.48968.04962.56967.83
2014-05-20971.42974.80967.50970.18
2014-05-19974.19975.67965.38966.30
2014-05-16975.62975.62967.98973.50
2014-05-15984.19988.83978.26988.72
2014-05-14986.67992.19985.38992.19
2014-05-13985.64989.88984.42987.85
2014-05-12977.78981.10972.07972.07
2014-05-09970.10983.23970.10978.90
2014-05-08973.06980.09970.89974.60
2014-05-07983.55983.94968.35968.35
2014-05-02991.88992.78989.24992.78
2014-05-01982.33993.49982.33993.49
2014-04-30983.45984.82977.20978.53
2014-04-28975.91977.68971.56976.45
2014-04-25978.69990.67976.37984.31
2014-04-24988.17988.38976.13979.71
2014-04-23984.22987.60982.29987.60
2014-04-22988.57990.47978.35978.35
2014-04-21987.71992.83982.92984.61
2014-04-18984.25986.03980.72986.03
2014-04-17981.24986.40976.75980.08
2014-04-16963.13979.63963.13979.63
2014-04-15960.92960.99953.59954.91
2014-04-14948.57960.85948.57952.11
2014-04-11947.78958.20943.16953.34
2014-04-10977.16980.32962.90965.73
2014-04-09973.43976.55962.70966.10
2014-04-08996.77997.32985.60985.77
2014-04-071007.961010.291001.181004.02
2014-04-041016.661021.301016.171018.16
2014-04-031018.751024.471016.441019.46
2014-04-021015.171024.131014.901015.06
2014-04-011013.691013.691005.321010.28
2014-03-311006.881011.02998.531009.94
2014-03-28989.73997.29983.30997.02
2014-03-27974.12993.06967.21990.88
2014-03-26983.83987.71979.08985.11
2014-03-25974.88983.88970.89977.77
2014-03-24966.12983.41965.72977.25
2014-03-20981.68983.23962.09962.09
2014-03-19983.70990.76971.50977.31
2014-03-18982.84985.20977.29978.60
2014-03-17971.82976.27963.85968.44
2014-03-14991.36992.31975.65976.77
2014-03-131011.311016.161008.371009.92
2014-03-121021.041021.971011.541012.25
2014-03-111032.621036.491028.351034.34
2014-03-101032.601035.531025.771029.45
2014-03-071038.301040.451029.971037.06
2014-03-061019.541032.061016.071029.53
2014-03-051021.921026.211017.101017.50
2014-03-04995.611013.00995.501010.19
2014-03-031006.201006.69989.931003.52
2014-02-281021.111021.581009.141017.10
2014-02-271023.751027.661017.421021.09
2014-02-261023.531032.531023.111026.05
2014-02-251028.301032.701025.781031.91
2014-02-241019.901031.071008.481019.94
2014-02-211008.801021.911008.801020.92
2014-02-201011.681014.26995.58997.54
2014-02-191015.791019.021011.901016.44
2014-02-181000.561021.87998.921020.37
2014-02-17991.35996.98981.03995.79
2014-02-141003.411010.29981.27989.65
2014-02-131019.911020.13999.401002.25
2014-02-121015.481023.231014.921019.35
2014-02-101004.891005.90997.121005.78
2014-02-07985.34991.56982.10991.28
2014-02-06973.80977.30967.58970.22
2014-02-05965.22973.74956.61969.55
2014-02-04980.37980.93950.98950.98
2014-02-031011.041015.17998.98998.98
2014-01-311027.831029.641009.221017.39
2014-01-301027.841027.841014.241019.97
2014-01-291030.851044.681029.781044.68
2014-01-281025.961028.801018.641018.64
2014-01-271030.041031.531021.251022.72
2014-01-241055.261057.411046.121050.69
2014-01-231083.011083.781068.641068.64
2014-01-221075.341081.411068.551078.85
2014-01-211076.271083.081075.741076.68
2014-01-201078.141078.141069.981074.04
2014-01-171072.601078.321070.551076.87
2014-01-161077.141084.671073.061074.24
2014-01-151065.021073.341064.361073.34
2014-01-141060.291060.611049.701052.03
2014-01-101067.891075.921065.361075.43
2014-01-091078.861078.861070.011074.50
2014-01-081070.741081.901069.411081.90
2014-01-071066.671070.811061.811063.27
2014-01-061075.781077.121063.801069.87

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