TOPIX コンポジット 1500 日足 時系列データ (2014年)

TOPIX コンポジット 1500
 
 
始値 
高値 
安値 
終値 
2014-12-301799.391799.391778.791778.79
2014-12-291812.061812.121782.351800.57
2014-12-261794.691806.261794.691804.26
2014-12-251798.051800.091793.351796.41
2014-12-241805.581806.321799.691802.43
2014-12-221789.381791.281778.721785.98
2014-12-191769.061781.611765.031781.61
2014-12-181741.791756.101737.001739.43
2014-12-171702.811721.281701.591708.65
2014-12-161722.821725.831707.031710.38
2014-12-151747.441758.481740.971743.16
2014-12-121764.801787.151762.751769.00
2014-12-111753.281768.951742.421765.69
2014-12-101797.741802.461769.451778.08
2014-12-091816.381822.631811.981815.18
2014-12-081837.901837.901823.661829.72
2014-12-051819.591827.291812.421827.29
2014-12-041821.981824.261816.501820.87
2014-12-031815.351821.001804.141807.14
2014-12-021788.511806.821787.361804.72
2014-12-011788.271803.331788.081796.90
2014-11-281767.191782.581766.841782.58
2014-11-271771.201774.181757.651759.21
2014-11-261776.791783.881774.521777.60
2014-11-251784.831784.831776.331781.10
2014-11-211766.921771.501750.231769.74
2014-11-201775.861776.041764.841766.54
2014-11-191769.791780.281763.151765.15
2014-11-181747.421763.821747.421763.00
2014-11-171762.351763.631722.231726.62
2014-11-141771.131771.131751.371770.06
2014-11-131739.361757.191731.741756.24
2014-11-121750.791761.121738.731740.45
2014-11-111725.831742.721722.681738.06
2014-11-101713.321720.291710.691718.90
2014-11-071726.991730.411720.611723.45
2014-11-061738.481742.461710.861714.17
2014-11-051723.371735.301719.951733.68
2014-11-041717.771759.791716.971729.78
2014-10-311632.531691.151632.531685.33
2014-10-301609.221621.021608.401616.02
2014-10-291594.611608.741590.931605.49
2014-10-281582.191585.781574.441581.90
2014-10-271581.371587.961575.611584.79
2014-10-241577.781580.191565.561569.66
2014-10-231553.111565.111546.511556.99
2014-10-221546.801562.351544.471562.13
2014-10-211551.291551.291517.971522.86
2014-10-201517.481549.681517.171546.86
2014-10-171513.781517.041487.291487.29
2014-10-161518.641519.111506.961510.43
2014-10-151540.701547.881532.391546.05
2014-10-141543.481547.831531.991534.22
2014-10-101567.321573.641562.741570.66
2014-10-091617.291620.521591.611592.96
2014-10-081608.321615.311601.981610.69
2014-10-071638.841647.031628.591631.03
2014-10-061641.141647.271633.841637.94
2014-10-031611.861622.481609.341620.45
2014-10-021646.171646.421616.111617.53
2014-10-011675.341680.141665.491665.65
2014-09-301685.931685.931662.181675.78
2014-09-291693.541693.551685.431689.70
2014-09-261671.191683.711671.191682.92
2014-09-251688.911701.311687.701701.31
2014-09-241670.101678.441669.821675.68
2014-09-221685.111686.661675.961681.62
2014-09-191673.381687.841670.971682.93
2014-09-181662.661668.881661.791665.22
2014-09-171658.461659.961648.801648.80
2014-09-161657.121658.731652.821656.26
2014-09-121656.301662.681654.091659.95
2014-09-111660.401660.411654.801656.77
2014-09-101637.921651.141637.911651.14
2014-09-091649.201649.431642.011642.01
2014-09-081639.761641.201633.151640.73
2014-09-051646.941646.941630.921633.90
2014-09-041644.191644.681636.601637.91
2014-09-031650.421651.421642.101644.37
2014-09-021625.091644.221623.651638.62
2014-09-011617.221620.951616.531620.95
2014-08-291614.331619.531610.931614.54
2014-08-281618.961619.241612.261618.10
2014-08-271626.061632.141617.951624.67
2014-08-261632.461633.021623.271623.52
2014-08-251631.911632.531626.491631.52
2014-08-221637.041637.041622.551624.93
2014-08-211623.791632.351622.921631.48
2014-08-201621.701622.541615.781616.87
2014-08-191617.481620.011613.841617.67
2014-08-181607.331608.101602.581606.23
2014-08-151605.791606.721601.661605.52
2014-08-141602.061607.121599.631605.32
2014-08-131584.841596.751584.391594.74
2014-08-121587.461595.041586.421589.11
2014-08-111575.281585.201568.901582.58
2014-08-081576.121577.361547.771551.99
2014-08-071581.761589.801570.531589.80
2014-08-061592.731592.731577.631581.18
2014-08-051615.671615.831596.071596.64
2014-08-041612.721618.571608.371612.59
2014-08-011616.691625.021615.281619.08
2014-07-311641.741643.481628.911629.35
2014-07-301630.421634.191627.651633.00
2014-07-291627.481631.891626.531630.64
2014-07-281616.741627.721616.741625.10
2014-07-251609.311619.141608.981619.14
2014-07-241609.251612.911599.311604.62
2014-07-231612.331613.661606.251607.87
2014-07-221604.291611.991604.031609.03
2014-07-181590.351596.581584.621596.50
2014-07-171614.101617.541606.311609.25
2014-07-161608.931615.471606.661609.49
2014-07-151606.501615.201606.351609.57
2014-07-141588.711600.971587.021599.18
2014-07-111578.561587.311576.761586.26
2014-07-101607.951608.921591.391591.43
2014-07-091597.931607.751596.951606.01
2014-07-081609.271618.401601.631612.11
2014-07-071622.831626.841617.351617.40
2014-07-041628.601628.601622.001624.26
2014-07-031623.801623.801612.371615.85
2014-07-021621.341623.521616.981618.62
2014-07-011599.191617.041596.361612.68
2014-06-301588.641595.641579.991595.54
2014-06-271595.601596.391573.671583.69
2014-06-261598.701601.531594.441596.68
2014-06-251597.001601.911593.381593.38
2014-06-241596.191607.341589.891603.07
2014-06-231608.081609.171598.981601.84
2014-06-201606.181609.741598.141603.70
2014-06-191580.651604.501580.381603.83
2014-06-181568.611579.791566.971578.62
2014-06-171563.621570.211562.601564.77
2014-06-161569.161569.441554.811560.33
2014-06-131551.901574.021551.721572.11
2014-06-121554.971565.471549.961564.30
2014-06-111553.851566.101553.851565.99
2014-06-101562.721568.241549.761552.90
2014-06-091571.321571.491560.311560.55
2014-06-061564.131565.721557.581560.32
2014-06-051562.831565.331553.541558.05
2014-06-041556.521559.571550.991559.57
2014-06-031557.061557.101551.261552.82
2014-06-021530.561545.091530.561542.55
2014-05-301521.011523.701514.211518.44
2014-05-291507.881521.161507.601517.50
2014-05-281514.191519.041510.451514.33
2014-05-271509.511522.671509.061510.49
2014-05-261506.241509.961503.031509.96
2014-05-231486.341499.621486.341491.97
2014-05-221465.381481.891460.771477.94
2014-05-211447.161454.621445.541453.53
2014-05-201460.821465.351454.351457.75
2014-05-191465.031467.301452.251453.54
2014-05-161468.671468.741455.951464.87
2014-05-151482.911489.251472.161489.13
2014-05-141486.881495.261484.651495.26
2014-05-131484.511491.681483.441489.20
2014-05-121471.391477.101463.271463.27
2014-05-091459.321479.921459.321472.82
2014-05-081463.171474.691460.101465.82
2014-05-071479.461479.981455.701455.70
2014-05-021491.651494.231487.611494.23
2014-05-011475.181493.911475.181493.91
2014-04-301477.431478.721466.721468.90
2014-04-281465.141468.071459.161466.71
2014-04-251470.491488.101466.591478.41
2014-04-241484.101484.621467.061472.00
2014-04-231478.191483.311475.551483.31
2014-04-221485.871488.481468.991468.99
2014-04-211486.021493.521477.661480.24
2014-04-181481.141482.741474.701482.74
2014-04-171476.111483.651468.631474.16
2014-04-161448.641474.131448.341474.13
2014-04-151445.051445.181433.291435.59
2014-04-141425.751445.441425.751431.36
2014-04-111425.471441.341417.271433.04
2014-04-101470.781475.161448.661452.51
2014-04-091465.491470.311448.461453.71
2014-04-081500.181501.041483.461484.17
2014-04-071520.261522.961508.121512.32
2014-04-041533.111540.681532.501536.42
2014-04-031536.781545.671533.411537.53
2014-04-021529.781544.711529.331530.65
2014-04-011526.351526.351513.621521.66
2014-03-311514.821521.721502.871519.99
2014-03-281485.481500.021476.911499.28
2014-03-271463.251490.221451.901487.16
2014-03-261480.031485.671471.491481.02
2014-03-251464.781479.471457.751470.42
2014-03-241454.221479.791453.681469.64
2014-03-201477.611480.211448.121448.12
2014-03-191480.571492.221462.231471.30
2014-03-181481.181484.591472.141473.32
2014-03-171464.071470.621450.911459.43
2014-03-141492.921494.361469.651471.73
2014-03-131523.671529.921518.641520.74
2014-03-121538.321539.761523.981525.14
2014-03-111555.781562.331549.491558.39
2014-03-101556.661561.491545.861551.31
2014-03-071566.521569.381552.731563.18
2014-03-061535.621556.181531.321552.29
2014-03-051539.591545.951532.611532.70
2014-03-041500.121526.411499.751521.58
2014-03-031514.511515.251490.821512.32
2014-02-281538.261538.931519.791531.17
2014-02-271544.341549.231534.421538.35
2014-02-261545.691559.011545.171548.46
2014-02-251553.371560.091549.211558.97
2014-02-241542.661559.751523.931540.52
2014-02-211526.841545.971526.841544.66
2014-02-201532.051536.391506.781509.53
2014-02-191539.341544.221533.141539.86
2014-02-181513.711549.561511.301546.81
2014-02-171498.401507.521482.621506.35
2014-02-141518.341528.301483.461495.94
2014-02-131542.161542.361512.021516.05
2014-02-121537.741548.841536.711541.18
2014-02-101523.811523.811509.391521.82
2014-02-071492.001503.181488.121502.74
2014-02-061474.371479.141465.311468.89
2014-02-051461.881475.121449.291469.30
2014-02-041483.281484.041439.741439.74
2014-02-031532.801538.981511.571511.75
2014-01-311559.641561.391530.671542.43
2014-01-301561.251561.251538.771546.78
2014-01-291566.111587.441564.671587.37
2014-01-281558.981562.941547.091547.09
2014-01-271566.361568.411551.091553.29
2014-01-241606.061608.031590.741597.95
2014-01-231648.821651.271626.931626.93
2014-01-221635.921646.591626.531642.21
2014-01-211638.111648.061637.351637.56
2014-01-201641.821641.821629.281634.93
2014-01-171633.161641.961630.191639.46
2014-01-161642.281653.001634.611635.72
2014-01-151624.041635.881622.651635.88
2014-01-141616.591617.071600.081603.68
2014-01-101628.931641.791625.061640.93
2014-01-091646.041646.041631.481638.74
2014-01-081633.261650.791630.451650.79
2014-01-071627.411633.691619.881621.74
2014-01-061640.661643.741622.401633.01

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