TOPIX コンポジット 1500 日足 時系列データ (2015年)

TOPIX コンポジット 1500
 
 
始値 
高値 
安値 
終値 
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
2015-11-252023.072023.262010.132015.75
2015-11-242024.642032.832020.572030.03
2015-11-202016.682026.622010.172026.62
2015-11-192025.082035.032015.252023.11
2015-11-182015.522021.592004.662005.55
2015-11-172010.792013.312005.012005.01
2015-11-161971.161992.801969.201986.58
2015-11-131993.412005.201985.832004.73
2015-11-122012.152019.102006.672014.55
2015-11-112002.392021.322002.392016.87
2015-11-101993.042010.451992.562009.51
2015-11-091992.342015.251990.532011.34
2015-11-061974.111979.751967.531976.69
2015-11-051956.071971.921954.091965.96
2015-11-041956.051967.991947.311947.31
2015-11-021945.581946.081925.841930.22
2015-10-301955.701982.971944.341969.82
2015-10-291969.301970.501943.391955.73
2015-10-281952.091959.691946.761955.92
2015-10-271970.231971.441949.931950.72
2015-10-261980.641984.871970.191970.86
2015-10-231953.411964.141952.021956.75
2015-10-221918.251932.951914.761919.15
2015-10-211892.131933.171892.011930.07
2015-10-201900.381900.381889.781895.16
2015-10-191902.971905.381882.151889.30
2015-10-161903.001914.921898.361903.37
2015-10-151852.011888.411848.671884.11
2015-10-141882.431884.871854.591858.93
2015-10-131905.621911.421895.561899.87
2015-10-091889.911915.161884.901915.16
2015-10-081885.311895.431869.951872.34
2015-10-071867.971891.771860.051887.23
2015-10-061878.741884.921860.891865.20
2015-10-051845.241857.761837.401850.14
2015-10-021808.131828.141803.651826.01
2015-10-011796.931832.961787.151823.26
2015-09-301765.141792.951764.261783.21
2015-09-291787.101787.111732.861738.03
2015-09-281828.091837.871808.431818.03
2015-09-251808.411837.431798.501837.33
2015-09-241824.651831.241803.341803.34
2015-09-181870.671871.521845.231848.20
2015-09-171878.831889.071869.451885.71
2015-09-161870.001873.531853.791861.34
2015-09-151858.161883.741848.121848.18
2015-09-141879.101879.831845.231848.42
2015-09-111855.351880.871853.051871.02
2015-09-101869.071872.611838.421870.28
2015-09-091826.831905.691826.671905.69
2015-09-081830.341833.961789.111790.84
2015-09-071810.161838.901791.141827.38
2015-09-041877.641877.641806.511825.88
2015-09-031880.111894.321864.151864.36
2015-09-021835.221890.021828.971852.96
2015-09-011929.721931.981868.231868.23
2015-08-311948.031952.781927.711942.78
2015-08-281934.021966.181933.091959.15
2015-08-271902.741925.881892.361896.66
2015-08-261829.811877.981813.961869.54
2015-08-251833.981908.241783.921811.05
2015-08-241949.441952.891872.081872.08
2015-08-212015.802018.261988.401988.40
2015-08-202076.282077.152052.732052.73
2015-08-192105.292111.162083.852083.85
2015-08-182117.202121.242112.852113.85
2015-08-172111.502120.392107.072114.68
2015-08-142104.402113.742100.952104.07
2015-08-132096.442111.392087.402108.57
2015-08-122125.002130.992092.642105.70
2015-08-112149.742152.452120.182133.36
2015-08-102116.462138.052113.022138.05
2015-08-072110.482123.982103.822122.83
2015-08-062123.932134.052115.642115.64
2015-08-052095.272118.172092.562105.83
2015-08-042092.052100.122089.582098.21
2015-08-032098.622098.952081.892097.94
2015-07-312087.732097.912083.882097.91
2015-07-302081.522092.542078.312082.31
2015-07-292070.692070.722056.292065.49
2015-07-282049.112071.452038.572059.81
2015-07-272078.182085.342062.512070.49
2015-07-242099.242102.162090.512093.22
2015-07-232100.762105.292097.152104.65
2015-07-222099.952101.252091.162092.69
2015-07-212114.652116.592106.872116.14
2015-07-172103.002103.002096.592102.34
2015-07-162092.242099.662088.162099.66
2015-07-152081.362083.262071.722081.40
2015-07-142070.062078.032064.592071.69
2015-07-132022.752043.592021.112039.83
2015-07-102003.532025.441996.602002.01
2015-07-091964.991998.131929.471997.35
2015-07-082061.522062.202000.512000.51
2015-07-072071.902079.782068.972069.79
2015-07-062056.352066.362041.412048.49
2015-07-032083.992092.052079.902088.66
2015-07-022089.992094.162081.172083.67
2015-07-012067.042071.022058.162068.69
2015-06-302056.442064.862050.132061.20
2015-06-292066.502072.362048.822054.25
2015-06-262107.192114.002094.712107.66
2015-06-252113.572121.752111.502112.54
2015-06-242127.962132.272123.562123.94
2015-06-232099.002119.542097.002119.54
2015-06-222062.042085.062062.042084.28
2015-06-192061.152067.022054.342061.93
2015-06-182062.442063.692043.772043.77
2015-06-172079.112081.502059.892065.37
2015-06-162081.642085.132070.332073.21
2015-06-152070.342090.062070.342088.48
2015-06-122088.692089.962080.402087.94
2015-06-112073.502088.552072.812084.70
2015-06-102067.552082.032057.182058.55
2015-06-092084.782089.742066.112066.34
2015-06-082114.542115.572096.322101.35
2015-06-052103.852110.122097.602107.84
2015-06-042116.142120.032110.892116.52
2015-06-032109.812116.012103.782111.61
2015-06-022127.032128.282111.462116.95
2015-06-012101.192124.732101.192122.49
2015-05-292114.352124.722111.642116.30
2015-05-282112.342124.102108.392115.23
2015-05-272093.062105.832090.402100.66
2015-05-262098.542102.402094.252098.45
2015-05-252093.142099.472090.312097.93
2015-05-222083.052084.342071.812083.61
2015-05-212082.532093.902078.072082.24
2015-05-202079.252086.952075.172077.85
2015-05-192061.592071.052060.262065.08
2015-05-182038.822056.692038.042056.69
2015-05-152024.292032.982017.532031.91
2015-05-142019.512025.002009.892012.06
2015-05-132016.582030.342009.382028.20
2015-05-122023.182025.672006.652025.67
2015-05-112033.392038.632019.382020.71
2015-05-081995.382013.461991.542007.35
2015-05-071991.302004.391986.661990.75
2015-05-012007.192010.201989.042004.65
2015-04-302039.142039.302007.212013.64
2015-04-282053.422061.542052.852057.65
2015-04-272050.732051.442038.862047.04
2015-04-242052.972054.792043.892046.80
2015-04-232062.472065.602043.572054.50
2015-04-222039.762055.902038.822050.58
2015-04-212010.942034.192008.102034.19
2015-04-201990.582011.651984.092000.94
2015-04-172016.362020.632006.642008.53
2015-04-162009.882022.132000.502022.13
2015-04-152003.672013.872003.672008.63
2015-04-142001.752012.212001.492011.22
2015-04-132012.272013.131995.252005.49
2015-04-102018.382018.852003.052009.64
2015-04-092014.022017.512008.292015.53
2015-04-082006.402014.762000.482008.29
2015-04-071988.972002.051986.961995.77
2015-04-061962.791974.581957.941973.15
2015-04-031963.281977.541963.281977.54
2015-04-021943.631979.101941.961964.91
2015-04-011939.131948.441920.941932.98
2015-03-311992.391996.271950.861950.86
2015-03-301963.141973.861952.091969.54
2015-03-271969.121991.581946.811963.24
2015-03-261997.661999.431975.711983.46
2015-03-252008.752014.241992.372012.83
2015-03-242008.072010.701996.682007.18
2015-03-232005.252016.082001.642013.08
2015-03-201992.301998.371983.501998.20
2015-03-192000.592005.001978.091992.28
2015-03-181986.172002.041984.712000.70
2015-03-171985.081991.481978.861985.50
2015-03-161971.961979.371965.311969.89
2015-03-131964.601979.781960.101972.58
2015-03-121933.561957.111933.171955.22
2015-03-111917.971936.391916.151928.71
2015-03-101946.211949.071918.891927.57
2015-03-091940.261942.271927.271936.45
2015-03-061929.681947.951928.991947.95
2015-03-051914.811926.741914.811926.18
2015-03-041921.331921.331901.801917.66
2015-03-031936.381936.381918.591930.13
2015-03-021932.101937.991925.561927.70
2015-02-271929.721933.021918.391926.29
2015-02-261903.171923.481903.171923.48
2015-02-251912.941912.941902.031905.68
2015-02-241897.261906.501892.241906.50
2015-02-231909.501912.131890.501899.64
2015-02-201895.801897.531888.331896.50
2015-02-191877.841891.121877.841889.67
2015-02-181863.201875.301861.861874.19
2015-02-171841.961849.771836.841848.06
2015-02-161844.931850.241839.621844.77
2015-02-131831.221836.851827.601832.03
2015-02-121827.941838.991826.041832.04
2015-02-101801.431804.531794.671804.53
2015-02-091806.851807.281793.321800.99
2015-02-061797.971798.331788.411791.25
2015-02-051790.791794.231777.451782.24
2015-02-041779.891800.961779.211790.97
2015-02-031789.531789.531753.471759.78
2015-02-021772.581783.741765.681780.43
2015-01-301802.791806.371788.351788.35
2015-01-291794.261800.271783.851786.48
2015-01-281788.381811.501788.381807.20
2015-01-271787.681802.761786.731802.76
2015-01-261754.291771.931754.291771.93
2015-01-231773.631774.221767.361773.42
2015-01-221757.571758.751744.571755.91
2015-01-211761.371761.591746.461757.42
2015-01-201739.601766.301739.261766.30
2015-01-191735.431737.171725.061734.37
2015-01-161711.491723.391697.551723.39
2015-01-151722.441743.761719.031739.64
2015-01-141727.411733.261713.991716.07
2015-01-131724.341737.241710.971737.24
2015-01-091752.281753.091737.761744.68
2015-01-081738.041748.721733.201740.97
2015-01-071711.831728.241711.281718.32
2015-01-061740.821741.011720.031720.03
2015-01-051769.121782.071754.491770.60

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