TOPIX コンポジット 1500 日足 時系列データ (2012年)

TOPIX コンポジット 1500
 
 
始値 
高値 
安値 
終値 
2012-12-281086.981088.861079.511086.66
2012-12-271078.791085.741076.081079.41
2012-12-261064.841071.351063.021071.34
2012-12-251066.661069.311056.601059.06
2012-12-211070.081074.631047.551052.39
2012-12-201057.621068.681055.221059.84
2012-12-191044.161060.761043.721060.76
2012-12-181023.531037.151023.531032.31
2012-12-171025.731026.621019.791020.91
2012-12-141006.131014.861005.411012.31
2012-12-131009.841014.491008.341010.00
2012-12-121001.641001.92998.08999.98
2012-12-11994.58995.58990.11993.37
2012-12-101003.741003.84994.72996.42
2012-12-07997.361000.46996.52998.64
2012-12-06996.74998.00993.54996.76
2012-12-05982.58993.76981.71988.06
2012-12-04984.88990.25984.07988.20
2012-12-03992.43993.69986.62987.90
2012-11-30989.41993.06982.60987.57
2012-11-29981.31986.51980.90985.05
2012-11-28983.32985.51974.87974.87
2012-11-27983.58990.08983.35987.77
2012-11-26991.87995.35985.04985.13
2012-11-22980.03982.03976.68981.25
2012-11-21970.09972.66963.78969.35
2012-11-20969.49969.65960.78963.06
2012-11-19961.59966.55961.59963.23
2012-11-16939.19950.95939.19949.56
2012-11-15916.79932.06916.17932.06
2012-11-14912.30914.43911.11912.98
2012-11-13914.84916.24907.88913.17
2012-11-12918.40920.06913.18913.18
2012-11-09920.87925.50919.31923.50
2012-11-08931.92934.92928.15929.33
2012-11-07946.99947.27937.73942.43
2012-11-06942.12942.12939.10941.38
2012-11-05946.09949.05942.90945.26
2012-11-02948.20951.38947.41950.50
2012-11-01938.94941.57932.58939.40
2012-10-31932.74942.67931.89938.17
2012-10-30936.52941.01926.96926.96
2012-10-29938.29942.12933.04935.60
2012-10-26949.60951.55936.30936.79
2012-10-25939.28949.84938.65949.70
2012-10-24936.88948.27936.88939.41
2012-10-23957.38957.49943.66947.15
2012-10-22941.00954.64940.61952.65
2012-10-19946.62954.44946.62953.51
2012-10-18942.59951.83941.85950.87
2012-10-17933.58939.04931.84935.03
2012-10-16919.67926.49918.96925.69
2012-10-15906.65915.58903.46913.79
2012-10-12907.51911.91906.05907.87
2012-10-11898.48908.88897.86902.31
2012-10-10908.33909.15904.13905.96
2012-10-09927.72930.36919.56919.68
2012-10-05931.24933.79926.55931.64
2012-10-04922.93933.95920.77929.43
2012-10-03922.92925.32917.06919.30
2012-10-02928.19930.64923.54924.10
2012-10-01925.51925.55919.78925.55
2012-09-28945.54946.10927.69931.95
2012-09-27932.81944.48932.58942.29
2012-09-26939.12943.47936.47938.41
2012-09-25948.94957.58947.81957.58
2012-09-24953.05955.36949.29952.56
2012-09-21954.12960.73952.99955.99
2012-09-20961.51966.56951.68952.74
2012-09-19961.21972.57956.92966.67
2012-09-18957.38963.14954.96958.51
2012-09-14951.24959.56948.72956.63
2012-09-13936.73942.90934.15940.62
2012-09-12926.54937.58926.33937.58
2012-09-11924.75925.48919.80925.48
2012-09-10928.31932.40925.40931.91
2012-09-07923.09929.18920.10929.18
2012-09-06908.75909.53903.76908.69
2012-09-05916.02916.14907.53907.53
2012-09-04921.79921.79914.27918.39
2012-09-03924.71932.72919.63920.84
2012-08-31930.92934.76924.63924.63
2012-08-30947.36947.36938.06940.01
2012-08-29943.85948.73942.71947.91
2012-08-28957.68958.08939.84943.18
2012-08-27962.40963.75954.66954.66
2012-08-24956.61959.17954.37957.00
2012-08-23958.60967.72957.36966.32
2012-08-22966.68967.99959.07963.96
2012-08-21966.23970.52965.59967.16
2012-08-20971.75972.88964.73966.40
2012-08-17962.87967.89959.62967.85
2012-08-16948.26959.38948.17959.38
2012-08-15949.25949.28939.23944.46
2012-08-14947.03951.48943.45947.25
2012-08-13942.26945.50941.41944.01
2012-08-10946.56950.50939.01943.83
2012-08-09941.33950.71939.62950.22
2012-08-08947.66952.63938.38942.39
2012-08-07929.55940.66928.78939.95
2012-08-06927.87932.93926.75929.87
2012-08-03915.20915.80910.06914.96
2012-08-02922.93931.47922.47926.37
2012-08-01923.55924.02918.86922.30
2012-07-31922.09933.09920.32930.55
2012-07-30927.18927.51918.45924.77
2012-07-27914.18918.08911.03918.08
2012-07-26897.26904.11891.32903.48
2012-07-25899.99899.99888.88892.82
2012-07-24908.56912.15902.75907.01
2012-07-23917.88921.19910.75910.75
2012-07-20943.01943.03926.47927.40
2012-07-19943.36948.28940.59944.22
2012-07-18943.05944.59934.34935.79
2012-07-17944.52947.22939.20939.45
2012-07-13941.98948.23941.74943.19
2012-07-12957.71957.91943.88944.67
2012-07-11955.06957.10952.60957.08
2012-07-10967.96972.75958.72958.72
2012-07-09965.79970.12965.16965.47
2012-07-06978.39982.55971.07975.47
2012-07-05981.43987.39979.61981.20
2012-07-04986.44988.20982.69984.13
2012-07-03976.03983.91976.03982.12
2012-07-02984.36984.36972.30972.30
2012-06-29954.07977.12953.42973.24
2012-06-28950.27959.75950.27958.99
2012-06-27935.29942.13931.26942.13
2012-06-26935.28940.59928.15933.81
2012-06-25954.86954.86941.41941.82
2012-06-22942.99952.68942.89949.04
2012-06-21949.52955.86948.24952.91
2012-06-20938.42945.93937.61944.55
2012-06-19930.73935.43926.43928.56
2012-06-18933.80939.10932.91933.78
2012-06-15921.63922.88915.99918.33
2012-06-14913.51919.22912.91917.16
2012-06-13916.20920.24913.70918.15
2012-06-12908.94917.14906.19915.52
2012-06-11921.35927.50920.25922.77
2012-06-08921.96922.30903.12907.14
2012-06-07919.77923.62916.89923.62
2012-06-06898.82910.21895.80908.20
2012-06-05884.27895.93882.53895.16
2012-06-04879.40881.20874.97879.08
2012-06-01900.14902.35893.52896.02
2012-05-31901.75909.33899.34909.33
2012-05-30916.78917.98907.72914.55
2012-05-29908.56918.87903.98918.87
2012-05-28913.63914.92908.60911.41
2012-05-25917.38917.38908.98912.65
2012-05-24909.83916.01905.55912.83
2012-05-23925.76925.76911.16911.97
2012-05-22925.87928.85923.60926.83
2012-05-21915.28921.89914.41916.48
2012-05-18928.38928.55913.92917.01
2012-05-17931.49946.10928.79944.39
2012-05-16942.60944.22929.46933.94
2012-05-15948.00950.40937.04944.72
2012-05-14959.25964.07954.99956.44
2012-05-11967.85969.95958.45958.49
2012-05-10965.48973.65963.63967.33
2012-05-09973.98974.45965.17967.87
2012-05-08982.90983.06977.84981.41
2012-05-07983.08983.70974.36975.74
2012-05-021003.571005.77998.701002.01
2012-05-011013.151013.42996.48997.71
2012-04-271023.341035.511011.761016.41
2012-04-261029.341031.801021.101023.76
2012-04-251026.791026.951020.851023.00
2012-04-241014.761019.551012.561016.00
2012-04-231029.291034.891021.371023.09
2012-04-201028.591029.031023.801026.13
2012-04-191028.211032.661026.841028.94
2012-04-181028.301036.831028.301035.44
2012-04-171017.141020.991014.591014.99
2012-04-161019.701022.671015.711015.93
2012-04-131032.331035.231027.921030.67
2012-04-121020.911025.511016.541023.60
2012-04-111013.841021.771011.831018.50
2012-04-101032.911038.911025.881028.08
2012-04-091030.721035.621028.381028.38
2012-04-061044.851048.881040.941043.58
2012-04-051044.931055.421041.181052.29
2012-04-041076.361078.601054.311055.82
2012-04-031079.681079.681073.371075.61
2012-04-021089.341090.951081.301081.95
2012-03-301082.851083.411076.441079.79
2012-03-291087.891089.511081.231084.10
2012-03-281090.851093.671086.361092.58
2012-03-271089.971102.691089.971102.69
2012-03-261080.511081.831076.641076.64
2012-03-231078.011080.601077.231077.51
2012-03-221082.451091.791082.261089.59
2012-03-211092.191093.811085.061085.43
2012-03-191097.601099.991095.871097.54
2012-03-161090.271095.521089.321095.52
2012-03-151090.011095.041085.471091.56
2012-03-141085.131088.801083.341083.34
2012-03-131069.981079.681068.421068.42
2012-03-121079.231079.501068.351068.35
2012-03-091069.771078.301064.351072.70
2012-03-081049.481056.961048.891056.83
2012-03-071031.961040.651031.961039.82
2012-03-061052.711056.091042.451045.69
2012-03-051057.551062.131050.201052.68
2012-03-021060.911062.961053.331058.97
2012-03-011061.081069.191046.031051.03
2012-02-291066.131071.521054.381056.60
2012-02-281047.141060.541043.821059.77
2012-02-271063.861066.391055.181055.68
2012-02-241048.441055.451047.531054.47
2012-02-231042.501050.711037.651048.22
2012-02-221032.451044.021030.721043.24
2012-02-211033.861038.761029.761031.74
2012-02-201038.341040.811033.091035.22
2012-02-171025.071030.621023.441024.36
2012-02-161011.091019.181009.181011.45
2012-02-151000.151019.481000.151014.86
2012-02-14986.26995.44984.17994.41
2012-02-13983.09990.95982.81987.95
2012-02-10992.98993.27984.30984.65
2012-02-09987.61992.88982.92991.50
2012-02-08981.50988.76980.51988.76
2012-02-07971.81977.18971.81976.67
2012-02-06973.56976.13971.34972.97
2012-02-03962.73966.66960.01961.41
2012-02-02963.69968.23963.25963.63
2012-02-01954.47961.58954.12957.94
2012-01-31955.18959.65952.88954.54
2012-01-30958.76961.77955.89956.76
2012-01-27965.18968.55960.57961.99
2012-01-26971.14971.41964.74966.39
2012-01-25962.75972.25960.66969.92
2012-01-24961.01961.26955.29957.29
2012-01-23954.83958.52952.87956.51
2012-01-20948.69956.82947.97954.87
2012-01-19934.36939.94934.36936.16
2012-01-18922.85935.88921.02928.96
2012-01-17919.94924.69919.07924.60
2012-01-16920.19920.19913.75916.66
2012-01-13925.51930.06925.34928.53
2012-01-12925.43925.44916.79919.11
2012-01-11927.25930.14924.47927.10
2012-01-10926.28930.61924.46925.17
2012-01-06930.01930.01917.72922.25
2012-01-05936.16936.16930.47930.71
2012-01-04931.42940.87931.41939.21

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