TOPIX コンポジット 1500 日足 時系列データ

TOPIX コンポジット 1500
 
 
始値 
高値 
安値 
終値 
2017-11-212234.812244.152232.302234.66
2017-11-202216.632225.422213.032220.15
2017-11-172242.802248.972219.132225.57
2017-11-162193.042231.902193.042223.01
2017-11-152231.052231.052195.952200.68
2017-11-142246.822254.592241.182244.54
2017-11-132266.972268.412250.312250.31
2017-11-102262.272276.392258.332271.88
2017-11-092300.722326.712260.532287.94
2017-11-082283.292293.642276.802293.64
2017-11-072258.762288.252258.432288.23
2017-11-062268.802270.702251.812261.99
2017-11-022262.912263.942250.232263.71
2017-11-012239.482257.362238.122254.21
2017-10-312225.092230.742218.862227.85
2017-10-302233.182236.392223.092234.09
2017-10-272223.852235.212218.342234.54
2017-10-262206.832215.962206.112212.90
2017-10-252224.622226.692204.252209.86
2017-10-242201.002216.812199.712216.81
2017-10-232205.132205.132197.822202.11
2017-10-202174.842185.972174.482183.76
2017-10-192183.622187.672177.842182.99
2017-10-182175.992178.232171.202176.01
2017-10-172178.942181.392166.612174.28
2017-10-162161.012175.272159.142168.93
2017-10-132141.202161.902138.412155.56
2017-10-122148.512149.222143.102144.82
2017-10-112137.362141.452133.592140.78
2017-10-102124.892138.652124.632138.65
2017-10-062129.892132.882124.932128.66
2017-10-052126.402128.572120.732122.71
2017-10-042128.322130.732121.372125.14
2017-10-032119.732125.742114.422125.00
2017-10-022116.652116.882107.982111.25
2017-09-292109.782113.342105.062112.80
2017-09-282113.742115.542104.562114.59
2017-09-272099.782100.802092.932099.79
2017-09-262107.842112.862106.262110.49
2017-09-252111.882115.052107.652110.72
2017-09-222108.122112.152094.582100.40
2017-09-212117.912119.542105.012105.47
2017-09-202101.672108.892100.932104.40
2017-09-192088.602105.712088.132104.35
2017-09-152055.752070.252055.392067.65
2017-09-142065.202072.412057.922059.26
2017-09-132064.142068.572062.392065.79
2017-09-122051.462056.822049.782053.30
2017-09-112028.942041.322027.502034.06
2017-09-082012.942017.692006.412010.47
2017-09-072016.742025.922012.252016.44
2017-09-061995.042010.731992.542008.67
2017-09-052024.682025.362004.932007.15
2017-09-042035.562038.302019.882023.07
2017-09-012048.112048.452034.632043.18
2017-08-312035.872044.472035.872040.47
2017-08-302025.632033.322019.982028.17
2017-08-292005.052017.042005.002015.68
2017-08-282019.662023.372012.352018.70
2017-08-252011.902019.782010.122014.83
2017-08-242014.052020.082008.792008.79
2017-08-232032.612032.612016.982018.84
2017-08-222012.342019.082010.362013.91
2017-08-212019.482019.482009.122012.76
2017-08-182013.512019.662009.482015.59
2017-08-172037.752042.212034.812037.69
2017-08-162039.712043.692036.932039.32
2017-08-152033.712047.382031.682039.69
2017-08-142021.772028.432014.762017.99
2017-08-102043.232049.062035.022040.91
2017-08-092057.762059.602032.402041.74
2017-08-082070.442071.812059.172063.66
2017-08-072070.382072.692066.402068.71
2017-08-042056.282061.402053.042058.93
2017-08-032062.482063.772054.462062.02
2017-08-022064.062068.062056.322062.73
2017-08-012042.842055.812042.532055.37
2017-07-312042.832050.502040.052042.61
2017-07-282049.702050.772041.372045.86
2017-07-272044.292065.062043.502052.95
2017-07-262054.202054.842040.932045.32
2017-07-252045.102050.172040.352040.43
2017-07-242042.412049.382035.992046.13
2017-07-212056.422059.032054.572056.99
2017-07-202049.942063.292047.932060.89
2017-07-192040.652049.072038.172046.84
2017-07-182045.812046.542033.062045.18
2017-07-142050.412055.542046.992051.58
2017-07-132051.422052.352039.292043.44
2017-07-122048.242049.262040.292043.68
2017-07-112039.002054.382038.312053.60
2017-07-102041.212044.522033.932038.89
2017-07-072024.712037.832024.712028.37
2017-07-062041.452043.662034.432039.09
2017-07-052030.112043.182022.572043.01
2017-07-042051.512052.082026.262031.73
2017-07-032036.612040.652033.222037.57
2017-06-302032.482035.362025.602034.50
2017-06-292053.092054.152045.782049.97
2017-06-282039.632048.622036.062037.74
2017-06-272042.932045.222039.332043.46
2017-06-262034.462039.662032.722034.85
2017-06-232034.992035.932029.202033.84
2017-06-222035.642040.002032.552032.55
2017-06-212038.372041.322030.702034.09
2017-06-202044.012051.302041.292041.29
2017-06-192016.472028.992014.802027.24
2017-06-162013.922022.992009.072014.66
2017-06-152002.602017.191996.472004.62
2017-06-142019.292021.612009.312009.31
2017-06-132005.922016.002005.632011.52
2017-06-122004.982014.212002.612009.11
2017-06-092006.562017.282001.122009.18
2017-06-082023.032023.702006.602007.65
2017-06-072011.662019.262008.812016.19
2017-06-062028.102031.132013.502015.45
2017-06-052027.662036.252023.252032.54
2017-06-022012.852036.602012.202035.39
2017-06-011982.382003.981982.202002.24
2017-05-311979.561983.581975.831979.80
2017-05-301981.771986.221972.771985.24
2017-05-291982.091988.341977.621982.18
2017-05-261990.841991.451981.081981.21
2017-05-251987.291997.901985.161992.57
2017-05-241991.921992.251983.111988.33
2017-05-231978.201982.531973.621975.91
2017-05-221976.581980.621972.041979.09
2017-05-191967.211972.091956.741969.09
2017-05-181962.481968.141954.311963.13
2017-05-171989.681991.851985.461989.53
2017-05-162004.392008.461995.462000.22
2017-05-151984.701994.851984.511994.85
2017-05-121999.092001.051987.731995.78
2017-05-112004.122005.921997.322003.52
2017-05-102000.432004.861997.592001.50
2017-05-092002.972003.561995.141997.17
2017-05-081981.652004.131981.112002.45
2017-05-021947.751960.681947.751957.47
2017-05-011932.921944.441932.341944.15
2017-04-281939.611942.861930.171934.12
2017-04-271934.761942.811933.711940.29
2017-04-261930.721941.331928.671941.33
2017-04-251897.631921.331897.631918.31
2017-04-241903.491904.781895.121898.06
2017-04-211876.301882.931872.431879.57
2017-04-201859.791869.191858.281859.60
2017-04-191848.801862.801848.801857.90
2017-04-181865.971869.661854.401858.08
2017-04-171835.601851.031834.141850.79
2017-04-141848.581850.261838.851842.50
2017-04-131851.341857.591842.361854.15
2017-04-121871.981873.171859.331868.37
2017-04-111885.131890.051879.971887.98
2017-04-101895.031898.741889.221893.66
2017-04-071881.971891.641866.751881.17
2017-04-061889.491893.401864.661869.02
2017-04-051906.431910.831891.301899.86
2017-04-041910.481911.261888.181899.58
2017-04-031917.671923.551909.441915.29
2017-03-311941.071943.801909.651909.65
2017-03-301940.881945.621927.541928.49
2017-03-291949.221951.001942.341946.80
2017-03-281941.111950.211939.471950.21
2017-03-271931.561933.381918.621924.44
2017-03-241931.681954.261931.331949.21
2017-03-231929.161933.761922.841932.13
2017-03-221944.081945.871931.721931.83
2017-03-211969.601977.091964.801973.95
2017-03-171976.711979.391973.941977.12
2017-03-161972.051987.861971.181985.84
2017-03-151980.691985.301977.071984.20
2017-03-141991.161991.161987.431988.60
2017-03-131982.951993.091981.611991.83
2017-03-101979.041988.471976.501987.51
2017-03-091965.311965.311957.621963.00
2017-03-081960.611962.331950.641957.41
2017-03-071961.261965.821960.601963.54
2017-03-061961.601966.571957.461963.35
2017-03-031972.911976.441959.921967.39
2017-03-021985.051989.131975.501975.81
2017-03-011949.861962.251939.641961.15
2017-02-281947.191956.481938.591938.59
2017-02-271940.851944.191925.811936.96
2017-02-241952.841967.991951.811957.46
2017-02-231965.761965.761954.001965.24
2017-02-221968.601968.611961.371966.38
2017-02-211954.631964.971953.801964.49
2017-02-201943.991954.831939.521953.59
2017-02-171948.521953.241941.941950.48
2017-02-161963.821964.781948.281958.85
2017-02-151962.161967.561961.261962.18
2017-02-141968.301969.051943.291943.66
2017-02-131968.391968.391959.011962.89
2017-02-101939.301954.551936.941953.29
2017-02-091916.491920.081908.471911.43
2017-02-081918.261925.131912.651924.91
2017-02-071907.261921.191905.991914.79
2017-02-061930.691932.501913.861920.18
2017-02-031913.481924.301907.051913.37
2017-02-021932.141932.961903.361907.52
2017-02-011907.191930.551904.941929.52
2017-01-311927.591936.221920.901921.78
2017-01-301948.691950.161940.051949.88
2017-01-271959.691962.051952.101956.94
2017-01-261941.631952.851939.191951.54
2017-01-251929.921931.071915.861921.79
2017-01-241905.091912.221899.981902.47
2017-01-231917.151924.131910.621913.09
2017-01-201929.451942.241927.021937.02
2017-01-191931.871937.741921.451930.32
2017-01-181898.431915.441888.381912.23
2017-01-171925.881926.261906.051906.10
2017-01-161946.091949.911929.301933.41
2017-01-131937.791952.391936.711951.44
2017-01-121952.931952.931930.691939.41
2017-01-111955.541960.811952.311958.41
2017-01-101958.651967.541945.441948.12
2017-01-061947.471964.041947.151962.18
2017-01-051967.771968.631958.921965.26
2017-01-041937.641964.111936.131963.76
2016-12-301906.151922.071904.991918.35
2016-12-291931.041931.621911.681918.14
2016-12-281940.611946.041937.221941.54
2016-12-271938.511951.821938.191940.91
2016-12-261946.671948.111942.901943.32
2016-12-221948.511950.571940.571950.57
2016-12-211965.241969.511947.831952.02
2016-12-201953.071962.511951.181961.39
2016-12-191954.221958.041949.081957.24
2016-12-161964.431964.721954.391959.31
2016-12-151950.331962.591941.941949.25
2016-12-141947.761948.621940.831944.15
2016-12-131929.471946.111924.301946.11
2016-12-121943.801949.731920.871935.01
2016-12-091912.721929.351909.271927.34
2016-12-081902.281911.241895.451911.24
2016-12-071875.181883.291871.251883.19
2016-12-061871.411874.001860.591866.22
2016-12-051857.551859.961847.031853.19
2016-12-021869.711875.451858.781867.20
2016-12-011876.381893.481868.211873.91
2016-11-301859.431860.861852.061856.30
2016-11-291847.361856.571847.361855.25
2016-11-281841.821858.631840.511856.58
2016-11-251850.281860.451839.991850.31
2016-11-241846.011848.951842.261844.50
2016-11-221821.401829.741818.941828.64
2016-11-211813.281824.491810.391822.87
2016-11-181813.471813.931804.371804.56
2016-11-171786.021797.791784.831797.79

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