TOPIXアジア関連株指数 日足 時系列データ

TOPIXアジア関連株指数
 
 
始値 
高値 
安値 
終値 
2016-08-261568.211569.641554.821554.82
2016-08-251569.851578.861565.631573.33
2016-08-241575.051584.361573.691575.40
2016-08-231584.201585.171562.191567.12
2016-08-221598.241600.931589.571597.15
2016-08-191579.641597.801579.641594.33
2016-08-181576.141587.731569.191569.19
2016-08-171553.731587.891553.731585.99
2016-08-161577.251584.111553.431553.43
2016-08-151568.231582.211568.111573.31
2016-08-121569.641575.721563.351573.18
2016-08-101560.391568.301557.491562.64
2016-08-091554.291568.651545.681567.60
2016-08-081527.881553.921526.451553.92
2016-08-051512.211515.081497.881500.54
2016-08-041479.571509.081469.671506.05
2016-08-031477.391487.751469.571472.94
2016-08-021502.681512.471496.431496.43
2016-08-011512.591529.411501.101521.58
2016-07-291525.601549.071502.051538.25
2016-07-281548.231549.981535.811538.78
2016-07-271533.541562.621532.141554.29
2016-07-261543.341543.341515.941521.35
2016-07-251559.121574.421556.851558.72
2016-07-221545.401563.271542.301552.87
2016-07-211565.831583.681563.861571.74
2016-07-201539.991545.531531.601544.23
2016-07-191549.871550.771535.801550.69
2016-07-151521.501544.001512.261529.53
2016-07-141501.481518.651496.131515.67
2016-07-131498.181528.591497.891502.89
2016-07-121450.481484.471450.151469.91
2016-07-111384.531432.471384.401422.68
2016-07-081368.761382.461357.501357.50
2016-07-071369.771383.751360.931363.59
2016-07-061389.521389.781354.061372.45
2016-07-051421.561424.221408.521414.37
2016-07-041410.491431.231405.481428.94
2016-07-011436.781442.491417.741421.36
2016-06-301443.501449.811425.071425.07
2016-06-291406.961428.261397.731422.55
2016-06-281368.571391.111348.531382.75
2016-06-271404.501409.271377.171390.99
2016-06-241533.591537.971381.681397.89
2016-06-231486.821519.911484.611518.56
2016-06-221493.141496.411483.761486.01
2016-06-211477.391506.721468.331503.54
2016-06-201471.791492.361471.681486.16
2016-06-171445.311457.371440.021447.86
2016-06-161469.571473.181424.681430.13
2016-06-151456.771484.121452.881476.42
2016-06-141470.251481.791455.901462.11
2016-06-131503.481506.011472.521472.52
2016-06-101539.511539.511522.651532.24
2016-06-091545.821554.371536.001542.62
2016-06-081544.741554.341530.771554.34
2016-06-071531.721540.941524.331539.72
2016-06-061501.201519.581490.981519.33
2016-06-031532.591544.871519.491526.99
2016-06-021559.261559.261528.701530.77
2016-06-011583.591592.611571.071575.38
2016-05-311572.211601.531569.271598.04
2016-05-301562.391576.741556.701576.57
2016-05-271537.311550.821531.161548.81
2016-05-261548.201551.861528.211530.69
2016-05-251531.501534.261524.391531.64
2016-05-241520.201520.201505.391507.23
2016-05-231521.341528.341499.561527.37
2016-05-201519.981534.581513.141530.65
2016-05-191552.241554.151520.461525.39
2016-05-181533.861550.011522.121534.24
2016-05-171529.811536.441517.621533.12
2016-05-161488.771529.911488.771515.56
2016-05-131536.881536.881492.201493.50
2016-05-121494.581529.171488.481526.38
2016-05-111531.221542.031510.391514.90
2016-05-101484.601517.511472.731511.89
2016-05-091494.881500.021483.301484.62
2016-05-061498.851503.191471.581481.71
2016-05-021535.311535.311486.051495.64
2016-04-281630.051641.811561.761562.82
2016-04-271628.641630.321608.711613.38
2016-04-261643.541647.301624.551636.97
2016-04-251657.211659.401638.421647.84
2016-04-221605.291647.591605.211647.59
2016-04-211616.011628.411603.981626.88
2016-04-201597.891608.891585.071586.91
2016-04-191548.031579.791547.891577.21
2016-04-181540.621540.621505.261518.19
2016-04-151568.011587.641567.401572.10
2016-04-141568.141591.711566.271591.71
2016-04-131519.101546.361513.391542.56
2016-04-121451.071496.711446.631493.41
2016-04-111449.761452.351422.621449.34
2016-04-081411.641476.581407.971457.80
2016-04-071430.941452.331420.631432.48
2016-04-061426.121446.401422.681430.69
2016-04-051461.211464.821426.571429.72
2016-04-041466.331495.211461.481470.35
2016-04-011540.601540.601469.931474.75
2016-03-311557.651572.341548.881550.29
2016-03-301568.171569.501542.751543.29
2016-03-291560.701576.401555.081573.99
2016-03-281574.891577.311556.241577.31
2016-03-251536.861565.561529.661562.90
2016-03-241551.951551.951529.371532.54
2016-03-231577.741584.581556.771559.65
2016-03-221576.611591.911557.321578.57
2016-03-181562.481571.371540.701555.36
2016-03-171583.671603.771551.161567.58
2016-03-161568.891581.861565.641569.93
2016-03-151597.081602.871576.441583.03
2016-03-141594.321605.751592.601600.33
2016-03-111543.691579.051539.341574.01
2016-03-101564.101570.911551.841568.20
2016-03-091536.731548.041521.721542.55
2016-03-081574.511582.771540.981562.74
2016-03-071585.831585.831572.391575.74
2016-03-041560.061588.461554.971583.40
2016-03-031539.521569.291536.821562.74
2016-03-021479.221538.881479.001532.09
2016-03-011456.081462.721425.811450.83
2016-02-291491.931508.871457.001457.00
2016-02-261478.021495.441472.791473.29
2016-02-251446.701465.971441.771459.52
2016-02-241436.461443.351416.671438.71
2016-02-231474.701495.891456.161461.21
2016-02-221442.581470.121435.291462.47
2016-02-191487.941487.941445.231459.55
2016-02-181475.811512.921475.421500.43
2016-02-171462.821481.131424.671447.01
2016-02-161438.981484.031431.851461.06
2016-02-151361.761460.231361.761447.30
2016-02-121388.011389.161332.061334.88
2016-02-101435.561451.841393.461416.16
2016-02-091496.691496.691424.631427.51
2016-02-081505.201537.671486.251527.99
2016-02-051524.171532.831511.811529.10
2016-02-041539.291559.481526.051545.42
2016-02-031604.991605.621549.271554.40
2016-02-021648.541655.591632.281635.95
2016-02-011628.351669.451627.551662.29
2016-01-291584.751617.111539.711605.41
2016-01-281610.981614.231588.811588.81
2016-01-271609.481631.311603.581622.05
2016-01-261604.821604.821580.021584.46
2016-01-251653.471653.471623.611635.43
2016-01-221575.091636.301574.941633.35
2016-01-211578.761615.721542.641542.64
2016-01-201637.791638.571573.071574.89
2016-01-191609.131639.741601.661639.34
2016-01-181597.071623.411577.411613.87
2016-01-151667.641676.201622.941629.64
2016-01-141656.901657.431614.251640.64
2016-01-131665.691697.801663.261691.28
2016-01-121676.291683.541640.891640.89
2016-01-081676.081724.691670.991692.34
2016-01-071744.511750.521697.551698.13
2016-01-061795.261801.161745.661756.51
2016-01-051804.641812.471788.201794.47
2016-01-041839.121856.771805.801810.90
2015-12-301866.981880.721854.621855.19
2015-12-291836.131851.441823.661850.69
2015-12-281825.741843.951825.321836.77
2015-12-251827.341834.201814.571819.85
2015-12-241846.621855.981825.861828.62
2015-12-221826.361830.201814.641825.26
2015-12-211822.221836.531803.521828.07
2015-12-181875.331911.961839.641839.93
2015-12-171893.561905.781878.281880.51
2015-12-161852.731867.541847.981864.24
2015-12-151850.691855.471821.211821.21
2015-12-141861.881862.381827.711857.42
2015-12-111875.981903.791875.651898.10
2015-12-101875.291885.521871.851877.79
2015-12-091898.631911.321894.571899.24
2015-12-081943.091948.081912.281915.69
2015-12-071944.691952.871941.051942.63
2015-12-041926.411934.841919.381925.07
2015-12-031954.691963.161950.651959.78
2015-12-021971.361974.041958.341958.34
2015-12-011938.681967.641937.591967.64
2015-11-301933.481938.361924.271930.13
2015-11-271938.891940.371927.181930.43
2015-11-261937.021939.481931.621934.09
2015-11-251938.461938.461925.921931.86
2015-11-241943.601950.561937.391947.79
2015-11-201940.331947.791931.141947.79
2015-11-191942.811949.641935.211944.38
2015-11-181935.521940.681921.151922.50
2015-11-171923.691936.601923.051926.98
2015-11-161884.101901.801879.721896.39
2015-11-131911.391919.151901.081918.96
2015-11-121928.221938.001920.651935.61
2015-11-111927.331935.981920.001931.21
2015-11-101917.211939.901917.211938.69
2015-11-091920.771939.371918.331939.37
2015-11-061905.471909.221897.701905.67
2015-11-051895.451906.731886.171895.12
2015-11-041881.041909.051880.971886.81
2015-11-021852.661860.551842.831848.43
2015-10-301860.881884.471845.811873.32
2015-10-291872.021878.151845.361859.10
2015-10-281850.631861.101841.881851.65
2015-10-271882.911884.801848.991855.35
2015-10-261891.021911.281889.191892.97
2015-10-231855.081874.461854.761863.15
2015-10-221821.011850.091817.071820.90
2015-10-211778.171837.991778.171833.44
2015-10-201774.861782.011767.351778.91
2015-10-191794.401794.401762.461769.39
2015-10-161802.131803.431787.381797.56
2015-10-151745.421785.551738.491778.55
2015-10-141789.231792.021748.431757.22
2015-10-131828.221830.101805.891810.66
2015-10-091802.911837.151802.731837.15
2015-10-081779.291804.551776.121778.99
2015-10-071745.401785.121742.821779.18
2015-10-061758.991768.861739.951744.32
2015-10-051728.401739.071719.301727.67
2015-10-021686.541714.451674.561708.22
2015-10-011666.861722.471664.731710.07
2015-09-301645.701662.821639.301654.30
2015-09-291660.731660.731617.181617.58
2015-09-281714.631722.761683.741692.35
2015-09-251714.381725.541685.301724.33
2015-09-241753.671754.971716.321718.72
2015-09-181803.911803.911775.851780.12
2015-09-171820.861840.021820.031825.25
2015-09-161780.001805.691773.671795.25
2015-09-151762.691783.991753.651754.83
2015-09-141775.961776.641741.891746.97
2015-09-111770.281784.711760.191765.56
2015-09-101787.151789.711755.901786.73
2015-09-091754.041823.271754.001823.27
2015-09-081747.781756.861718.341719.48
2015-09-071724.931764.881708.691748.34
2015-09-041793.491793.491719.041740.38
2015-09-031792.891808.241776.891777.13
2015-09-021749.171797.271744.131764.43
2015-09-011833.311834.651781.011781.01
2015-08-311872.801872.801835.221850.90
2015-08-281834.171888.971834.171878.09
2015-08-271831.731847.521790.551798.19
2015-08-261742.591807.991717.661798.66
2015-08-251737.611824.361692.121719.43
2015-08-241831.751835.011775.301775.30
2015-08-211883.971890.781868.661869.89
2015-08-201944.571944.571921.611922.10
2015-08-191981.261984.371953.941954.26

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