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 
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
2016-11-161789.861797.131787.511796.02
2016-11-151772.461776.241762.101772.42
2016-11-141751.811770.751750.841768.56
2016-11-111751.611767.281735.111741.09
2016-11-101675.731742.431675.351738.62
2016-11-091732.961745.401626.031643.39
2016-11-081727.161728.941718.001722.26
2016-11-071722.751727.051712.821721.37
2016-11-041708.781712.131689.461701.36
2016-11-021738.381739.931721.621728.50
2016-11-011757.381761.681748.801759.80
2016-10-311752.041759.961749.661759.60
2016-10-281755.831759.201751.751758.81
2016-10-271743.791753.051740.121745.63
2016-10-261737.501746.621734.071746.51
2016-10-251733.121741.851733.121739.81
2016-10-241725.801728.821719.701727.43
2016-10-211733.371734.421721.581724.48
2016-10-201713.131731.481712.431731.48
2016-10-191712.091716.611709.441714.26
2016-10-181705.161713.611702.011713.54
2016-10-171701.811711.521698.291708.51
2016-10-141694.311702.941690.091701.72
2016-10-131703.321710.481689.101695.54
2016-10-121695.841708.211695.541695.68
2016-10-111710.221720.911709.521713.30
2016-10-071709.231710.281699.931706.02
2016-10-061711.311718.171709.011710.18
2016-10-051697.941704.881693.301702.35
2016-10-041684.881693.771683.291692.74
2016-10-031681.611690.291678.671680.75
2016-09-301671.291678.091661.961670.71
2016-09-291693.581702.671689.891696.71
2016-09-281685.501688.721672.921680.84
2016-09-271668.701704.371659.501704.37
2016-09-261701.801701.871684.731687.51
2016-09-231701.081707.031695.141705.03
2016-09-211664.421710.031654.501709.24
2016-09-201648.821672.831648.601663.99
2016-09-161648.241659.191645.091657.05
2016-09-151650.261651.821637.971643.95
2016-09-141661.231668.991659.081661.29
2016-09-131679.481681.241665.061671.76
2016-09-121674.471680.241663.821671.97
2016-09-091699.791705.491694.241698.29
2016-09-081700.631703.921690.091700.93
2016-09-071694.431706.521692.501705.49
2016-09-061699.901710.891698.701709.49
2016-09-051715.801715.801697.151698.56
2016-09-021687.881695.621686.871694.70
2016-09-011681.541691.861678.411690.43
2016-08-311673.581682.371671.871680.48
2016-08-301655.831662.571653.551659.18
2016-08-291654.091663.691652.911659.69
2016-08-261640.981641.401627.411627.41
2016-08-251650.611652.381644.981648.18
2016-08-241649.291656.021646.111651.30
2016-08-231642.691652.351633.651639.63
2016-08-221642.641648.871638.081647.44
2016-08-191636.621642.781628.311637.32
2016-08-181645.801650.741631.061631.06
2016-08-171639.001659.021639.001656.84
2016-08-161665.311666.651640.581640.58
2016-08-151666.441671.511662.661663.55
2016-08-121673.071674.841666.111671.85
2016-08-101657.891666.521653.211661.24
2016-08-091649.191665.191648.681664.71
2016-08-081636.671649.501635.221649.50
2016-08-051623.771628.921614.781616.90
2016-08-041613.841622.831595.531620.78
2016-08-031620.231621.941603.831606.65
2016-08-021653.541658.421642.281642.28
2016-08-011653.011674.101640.951669.85
2016-07-291644.311672.391628.751670.90
2016-07-281660.801662.571646.861650.95
2016-07-271662.851681.631659.511669.58
2016-07-261663.801663.801645.511650.84
2016-07-251679.611691.461672.721674.26
2016-07-221669.971681.201669.371677.07
2016-07-211698.431702.001683.721692.11
2016-07-201675.651681.571666.401681.13
2016-07-191674.781682.011663.071682.01
2016-07-151661.381674.831655.361664.04
2016-07-141643.431657.971641.921656.38
2016-07-131649.451660.941638.701642.47
2016-07-121611.521638.771610.541623.93
2016-07-111554.781595.981554.771585.89
2016-07-081551.791558.361527.741527.74
2016-07-071553.631563.541543.851548.11
2016-07-061562.821563.071537.951558.28
2016-07-051587.151589.431577.871586.72
2016-07-041576.051595.381574.351593.50
2016-07-011584.231591.771577.401584.00
2016-06-301594.331596.571573.231573.23
2016-06-291567.331580.871556.261575.63
2016-06-281526.081557.531513.521546.47
2016-06-271536.031549.521531.391548.06
2016-06-241651.051653.291506.751521.31
2016-06-231623.511643.031620.181640.57
2016-06-221628.311631.301614.411622.65
2016-06-211604.661637.891595.451634.38
2016-06-201603.611621.751602.761615.74
2016-06-171586.781596.661577.141579.82
2016-06-161607.861611.351564.061568.08
2016-06-151600.661622.351596.341612.97
2016-06-141616.141626.731597.181606.45
2016-06-131651.041652.371622.161622.16
2016-06-101686.981686.981669.391680.57
2016-06-091698.171701.531682.471689.09
2016-06-081698.221706.391683.191706.39
2016-06-071688.701695.631680.131693.48
2016-06-061663.351682.891656.921682.85
2016-06-031684.781694.861680.181688.88
2016-06-021707.351707.351679.331682.23
2016-06-011730.431736.151715.531720.63
2016-05-311721.471744.241717.921743.14
2016-05-301716.761726.271709.711725.62
2016-05-271701.941708.351698.021705.19
2016-05-261713.241714.821694.211696.36
2016-05-251700.181703.271695.311696.42
2016-05-241685.021685.021673.121675.56
2016-05-231689.931692.061667.551691.11
2016-05-201683.231699.301680.221697.14
2016-05-191705.301708.901682.911688.51
2016-05-181685.321704.591676.731690.92
2016-05-171680.871687.581673.731687.51
2016-05-161664.061684.751663.691669.52
2016-05-131696.591696.591666.801667.47
2016-05-121669.511690.301663.441689.08
2016-05-111702.841708.941681.091685.22
2016-05-101656.541688.811651.081686.03
2016-05-091651.781658.421645.831650.23
2016-05-061648.131653.701628.371639.79
2016-05-021663.081663.081628.771641.93
2016-04-281765.281774.851691.961693.38
2016-04-271759.001763.101743.121748.91
2016-04-261761.681765.931742.981758.38
2016-04-251784.831784.831766.271771.09
2016-04-221744.761778.811742.651778.28
2016-04-211751.081761.241745.221760.67
2016-04-201737.301744.001722.421725.35
2016-04-191698.561725.371697.341721.84
2016-04-181685.711686.751658.881667.53
2016-04-151710.721728.371710.721719.87
2016-04-141707.861732.521705.551732.52
2016-04-131661.901686.021660.021683.19
2016-04-121614.781645.201613.211641.16
2016-04-111618.681619.841595.381616.27
2016-04-081585.951645.771579.621626.42
2016-04-071600.851617.951593.751607.30
2016-04-061599.191609.781586.961601.13
2016-04-051636.501638.841599.841601.88
2016-04-041637.741659.131632.771645.14
2016-04-011695.821695.821640.211643.68
2016-03-311721.491727.371701.061701.55
2016-03-301734.441736.471712.661712.92
2016-03-291729.451743.561728.491740.03
2016-03-281737.431745.421723.931745.42
2016-03-251714.201728.281708.661725.52
2016-03-241719.711724.111703.871710.96
2016-03-231732.701740.961720.361723.19
2016-03-221718.341736.851711.221730.52
2016-03-181712.141717.201686.851699.07
2016-03-171730.461744.541703.881716.70
2016-03-161720.721734.461718.071718.63
2016-03-151740.141747.741725.511733.34
2016-03-141737.901749.001733.481743.40
2016-03-111686.761723.991682.671717.45
2016-03-101699.581711.961690.091708.52
2016-03-091685.771690.761670.691683.47
2016-03-081716.091720.381681.441703.02
2016-03-071735.761735.911719.691721.02
2016-03-041727.521739.201720.111738.18
2016-03-031704.331731.511703.601730.23
2016-03-021675.001711.961674.381705.60
2016-03-011636.171648.101623.021643.69
2016-02-291674.931684.531639.861639.86
2016-02-261667.531680.711656.091656.85
2016-02-251630.611659.161629.591652.12
2016-02-241609.721632.861601.211623.06
2016-02-231654.131662.741629.101631.50
2016-02-221619.261648.891615.571642.58
2016-02-191641.911642.021619.041632.35
2016-02-181651.831671.121649.481656.96
2016-02-171637.731656.881599.321620.56
2016-02-161619.841669.591613.601639.18
2016-02-151541.601646.661541.181633.10
2016-02-121568.031569.881508.801511.47
2016-02-101650.181654.141574.891598.24
2016-02-091709.521709.621641.931648.03
2016-02-081708.491754.951700.911744.39
2016-02-051728.941735.861710.151730.02
2016-02-041759.731774.101747.031755.12
2016-02-031804.961806.201764.911777.08
2016-02-021831.801847.501827.091835.07
2016-02-011829.401849.981827.321848.57
2016-01-291770.381813.681732.081809.88
2016-01-281760.921777.021751.391759.25
2016-01-271748.401773.731747.741770.23
2016-01-261733.741735.261715.571718.98
2016-01-251760.931767.321739.841760.01
2016-01-221678.651738.911678.291736.77
2016-01-211693.101717.801644.841644.84
2016-01-201751.851752.301690.001692.12
2016-01-191747.681763.261737.651757.28
2016-01-181739.751761.031724.151754.07
2016-01-151804.361811.871762.571772.39
2016-01-141788.991789.831747.841777.56
2016-01-131797.411823.631794.981822.58
2016-01-121808.661814.381771.771771.77
2016-01-081825.121861.231821.291829.12
2016-01-071876.061882.631840.901842.56
2016-01-061907.671914.131869.131881.74
2016-01-051902.131916.791893.841901.82
2016-01-041937.171952.551904.071908.15
2015-12-301960.741964.991955.111955.87
2015-12-291930.851953.191923.021950.96
2015-12-281924.261937.561919.931933.07
2015-12-251926.201928.981913.331916.68
2015-12-241955.021955.731925.181926.03
2015-12-221939.121944.171929.201938.57
2015-12-211928.941943.281911.731935.59
2015-12-181974.852016.911942.871942.87
2015-12-171979.641993.361975.031977.86
2015-12-161928.701950.331928.111947.47
2015-12-151930.701934.081899.021899.03
2015-12-141923.301932.651902.531931.11
2015-12-111941.451963.691941.441958.54
2015-12-101946.691955.201943.911946.93
2015-12-091972.141983.641963.681966.17
2015-12-082004.142010.201981.481982.83
2015-12-072007.602015.512002.872003.74
2015-12-041993.111997.021983.481989.55
2015-12-032022.552029.282017.822026.21
2015-12-022024.312031.732022.842025.32
2015-12-012003.322024.942002.342024.94
2015-11-302013.852014.451995.831997.38
2015-11-272028.902028.902011.822015.50
2015-11-262022.582032.262022.462025.50

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