TOPIX コンポジット 1500 日足 時系列データ (2013年)

TOPIX コンポジット 1500
 
 
始値 
高値 
安値 
終値 
2013-12-301641.191646.481637.311645.93
2013-12-271624.311630.581612.591630.54
2013-12-261596.941619.091596.761617.01
2013-12-251584.941590.281582.471590.28
2013-12-241598.841601.721585.761589.49
2013-12-201592.691594.631587.351594.63
2013-12-191597.421602.691591.941596.40
2013-12-181555.521580.451555.521580.45
2013-12-171556.621560.181552.241557.40
2013-12-161564.151564.151544.771545.55
2013-12-131567.461579.101556.431565.70
2013-12-121569.491571.811562.671569.93
2013-12-111581.161584.291569.911580.34
2013-12-101586.801589.311582.561587.76
2013-12-091582.601587.171580.171586.50
2013-12-061551.321563.621549.391561.82
2013-12-051565.831573.621552.001553.98
2013-12-041579.461584.071566.011568.33
2013-12-031597.691600.711590.611595.63
2013-12-021593.491597.671586.171591.05
2013-11-291589.651593.241578.141590.73
2013-11-281590.171593.751585.531593.75
2013-11-271576.461583.991574.571576.05
2013-11-261584.281588.931580.591583.58
2013-11-251587.291591.941583.601591.94
2013-11-221587.391589.991570.451577.97
2013-11-211564.021576.001563.411575.08
2013-11-201567.031569.511555.751558.78
2013-11-191563.601567.311557.901563.14
2013-11-181575.391576.981564.471569.24
2013-11-151553.071568.621552.771565.92
2013-11-141529.651546.511527.821539.97
2013-11-131521.901528.851516.111521.80
2013-11-121499.011523.351498.791523.35
2013-11-111504.211505.781492.441498.35
2013-11-081480.071489.501480.071486.64
2013-11-071507.761507.761496.301497.14
2013-11-061491.471513.921489.791506.53
2013-11-051506.341506.611486.711494.43
2013-11-011516.281516.471488.601495.01
2013-10-311521.941525.751509.151509.19
2013-10-301520.221526.041517.311522.16
2013-10-291504.681514.951501.351508.14
2013-10-281503.871514.511497.571514.28
2013-10-251517.951517.951488.831488.83
2013-10-241504.751521.791499.261520.60
2013-10-231541.331544.941511.331511.34
2013-10-221533.701536.521530.181534.72
2013-10-211529.481536.561525.801532.09
2013-10-181526.071528.221518.161523.51
2013-10-171528.861532.541515.471524.48
2013-10-161512.951516.871508.191512.52
2013-10-151522.941523.021510.841513.36
2013-10-111509.151518.481506.421512.99
2013-10-101478.051488.701475.591488.70
2013-10-091443.441474.681439.121474.68
2013-10-081443.991456.891440.061453.49
2013-10-071471.171473.971449.981450.32
2013-10-041470.981480.931461.651470.80
2013-10-031484.971491.511480.491483.63
2013-10-021509.101516.301480.041485.10
2013-10-011513.631521.931508.161508.24
2013-09-301516.591522.951506.881509.06
2013-09-271545.001545.751535.321538.73
2013-09-261518.821542.531506.261542.53
2013-09-251533.151535.121526.351530.75
2013-09-241527.201539.211524.871535.39
2013-09-201542.131543.811536.051540.66
2013-09-191524.061536.241516.211536.24
2013-09-181502.151517.871499.061507.92
2013-09-171504.431506.871493.401493.43
2013-09-131490.751504.381484.561498.11
2013-09-121501.101502.451490.431497.05
2013-09-111515.911515.911499.891503.27
2013-09-101493.391506.931492.701504.50
2013-09-091478.921490.091475.131482.71
2013-09-061467.901469.131445.321450.94
2013-09-051469.831469.901455.451463.58
2013-09-041441.971461.901440.571461.59
2013-09-031433.021452.631432.351452.63
2013-09-021402.571416.361400.431412.88
2013-08-301421.321425.971396.541398.06
2013-08-291408.791412.731405.011411.32
2013-08-281408.271414.141395.561408.20
2013-08-271433.181445.221430.901433.44
2013-08-261447.981451.071436.201441.01
2013-08-231435.401453.471434.831443.11
2013-08-221410.031424.471406.051415.13
2013-08-211422.041426.711405.081417.87
2013-08-201441.751452.741422.341422.34
2013-08-191444.381452.541438.611452.54
2013-08-161436.301452.361435.691444.35
2013-08-151462.771473.511452.701456.01
2013-08-141472.221480.711456.701480.71
2013-08-131448.671462.761447.901462.76
2013-08-121430.641445.131427.841434.25
2013-08-091449.401455.371436.481442.12
2013-08-081452.461474.211436.541440.41
2013-08-071485.321486.411460.221460.22
2013-08-061494.501508.811478.201508.81
2013-08-051500.671503.971493.031497.52
2013-08-021488.281512.061485.381512.06
2013-08-011434.601470.601434.051470.60
2013-07-311441.971451.791430.461430.46
2013-07-301425.351457.641425.351451.64
2013-07-291450.791453.821425.911426.32
2013-07-261498.211500.651472.311475.08
2013-07-251544.111544.191517.521519.74
2013-07-241541.751544.081534.351542.02
2013-07-231528.891548.121528.561545.62
2013-07-221545.871545.991525.761537.78
2013-07-191555.061557.211515.321532.06
2013-07-181537.571546.301535.641544.68
2013-07-171521.171533.771520.891533.60
2013-07-161529.511532.841524.861530.17
2013-07-121511.641524.331510.141519.31
2013-07-111496.831513.331493.311510.14
2013-07-101514.671521.191499.221510.69
2013-07-091502.511513.381494.681512.81
2013-07-081519.461519.731482.021482.02
2013-07-051492.761502.301489.601502.30
2013-07-041475.871484.881474.501479.71
2013-07-031484.891486.991474.431483.68
2013-07-021469.871481.201461.811481.20
2013-07-011444.601454.841429.981454.51
2013-06-281406.961440.621405.191433.28
2013-06-271365.701389.031354.191389.03
2013-06-261380.691382.631350.901351.66
2013-06-251375.511386.841346.681363.41
2013-06-241405.731406.781373.811377.26
2013-06-211354.521395.041339.671389.66
2013-06-201387.751394.931375.881380.01
2013-06-191396.481405.201384.651398.72
2013-06-181375.181384.231364.711373.19
2013-06-171329.351371.501326.751371.10
2013-06-141344.761362.451334.491335.35
2013-06-131362.591363.791314.971319.78
2013-06-121369.711393.881356.451386.05
2013-06-111405.931415.481385.881391.95
2013-06-101363.031405.641362.951405.64
2013-06-071332.731362.201306.741336.18
2013-06-061360.291388.941351.321353.54
2013-06-051420.941439.061377.661377.66
2013-06-041376.271428.031360.801422.57
2013-06-031416.851418.571384.501386.43
2013-05-311454.321461.841432.291435.53
2013-05-301465.691474.081427.381433.85
2013-05-291500.861511.351481.001490.02
2013-05-281441.461484.731441.461476.70
2013-05-271487.011487.011458.751458.75
2013-05-241524.691551.051453.421509.35
2013-05-231617.141630.271502.071502.07
2013-05-221614.051624.081612.881612.88
2013-05-211600.401610.251599.341605.68
2013-05-201600.421609.771597.311604.44
2013-05-171564.691587.501562.901583.92
2013-05-161588.291591.281556.231573.91
2013-05-151574.811591.631574.611583.49
2013-05-141562.761564.471553.641555.28
2013-05-131545.281562.191544.441557.06
2013-05-101518.021531.761516.081529.73
2013-05-091516.771519.081493.271493.27
2013-05-081504.981520.831504.231509.11
2013-05-071484.461503.011484.001501.81
2013-05-021456.861462.471450.001457.26
2013-05-011470.691470.691459.711463.74
2013-04-301470.551477.991467.661472.37
2013-04-261486.211486.481466.651467.44
2013-04-251476.241484.971470.281482.09
2013-04-241460.831471.431455.881471.43
2013-04-231446.671451.681441.841445.42
2013-04-221446.451458.501445.651447.77
2013-04-191422.951427.341408.191423.89
2013-04-181424.911438.311418.781419.23
2013-04-171427.951437.591426.351435.76
2013-04-161405.621424.391398.471414.55
2013-04-151437.451447.691428.141433.29
2013-04-121450.241453.541439.491451.78
2013-04-111435.321450.151432.541450.15
2013-04-101391.771418.191391.771416.88
2013-04-091403.841406.641384.671392.82
2013-04-081370.891392.401370.001392.40
2013-04-051336.591375.231335.041347.57
2013-04-041261.681311.521252.021311.52
2013-04-031259.101276.971256.471276.97
2013-04-021251.181261.511227.681252.85
2013-04-011303.341304.281264.451264.55
2013-03-291313.461314.251299.971307.62
2013-03-281320.491320.691300.971310.20
2013-03-271318.281323.271318.071322.48
2013-03-261316.251325.041316.251319.92
2013-03-251328.081329.091321.451323.56
2013-03-221327.531329.061312.531312.53
2013-03-211334.151341.711333.941337.23
2013-03-191315.291324.021314.901321.79
2013-03-181312.861313.901299.571299.57
2013-03-151319.441330.251317.441329.12
2013-03-141310.761314.341299.751312.07
2013-03-131303.241312.441301.861303.57
2013-03-121323.901327.621309.261309.26
2013-03-111303.151318.031300.631314.41
2013-03-081275.561291.401275.541289.79
2013-03-071276.201279.711266.771269.36
2013-03-061262.261267.951258.031267.95
2013-03-051261.771264.511248.121249.49
2013-03-041253.141265.401251.081254.10
2013-03-011227.961246.151227.691244.14
2013-02-281218.701233.301218.701233.19
2013-02-271223.541223.921205.411205.41
2013-02-261219.551233.661216.361221.96
2013-02-251235.331240.831233.921239.59
2013-02-221207.201218.851199.091217.81
2013-02-211224.311230.831213.741217.01
2013-02-201230.121233.811227.021230.75
2013-02-191211.531222.591211.531218.01
2013-02-181204.321219.211203.891216.89
2013-02-151199.141200.321175.681191.27
2013-02-141211.951216.371201.611207.00
2013-02-131220.601224.401203.661209.68
2013-02-121227.641236.631224.161224.16
2013-02-081216.111222.251208.211209.98
2013-02-071222.201231.631217.141224.99
2013-02-061206.611229.221206.381224.53
2013-02-051193.621204.361187.661187.66
2013-02-041199.291209.521196.651207.97
2013-02-011195.511198.511190.111191.40
2013-01-311181.531190.591175.471188.34
2013-01-301167.411181.701166.581181.28
2013-01-291150.951168.821150.951163.71
2013-01-281167.871167.871154.871154.87
2013-01-251149.981159.081149.701159.08
2013-01-241114.211134.851114.211134.45
2013-01-231126.771136.051122.001122.00
2013-01-221145.101153.111129.811138.90
2013-01-211154.601154.601140.891143.96
2013-01-181142.281151.931142.051151.93
2013-01-171129.411132.211108.841125.38
2013-01-161140.701140.701121.001122.38
2013-01-151147.541150.661141.671145.30
2013-01-111137.541139.921131.381135.78
2013-01-101117.971127.551116.461123.53
2013-01-091091.641114.891090.241110.92
2013-01-081109.221113.951097.521101.88
2013-01-071131.191131.191111.261113.51
2013-01-041108.231122.981108.231122.98

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