TOPIX コンポジット 日足 時系列データ

TOPIX コンポジット
 
 
始値 
高値 
安値 
終値 
2017-05-261993.891994.491984.091984.21
2017-05-251990.392000.921988.271995.59
2017-05-241994.891995.221986.131991.40
2017-05-231981.121985.451976.621978.90
2017-05-221979.441983.451974.931981.96
2017-05-191970.061974.931959.641971.96
2017-05-181965.241970.911957.151965.98
2017-05-171992.421994.591988.221992.28
2017-05-162007.052011.091998.162002.92
2017-05-151987.411997.561987.231997.56
2017-05-122001.772003.711990.441998.47
2017-05-112006.722008.561999.982006.23
2017-05-102003.042007.442000.212004.12
2017-05-092005.472006.081997.751999.80
2017-05-081984.142006.621983.622004.97
2017-05-021950.341963.211950.341960.03
2017-05-011935.491947.001934.921946.72
2017-04-281942.181945.401932.751936.65
2017-04-271937.231945.341936.181942.80
2017-04-261933.171943.741931.141943.74
2017-04-251900.121923.771900.121920.75
2017-04-241905.911907.201897.581900.50
2017-04-211878.751885.381874.911882.04
2017-04-201862.281871.631860.781862.11
2017-04-191851.261865.301851.261860.35
2017-04-181868.301871.991856.851860.49
2017-04-171837.881853.341836.451853.11
2017-04-141850.841852.511841.101844.74
2017-04-131853.571859.881844.681856.43
2017-04-121874.341875.511861.621870.61
2017-04-111887.521892.401882.411890.29
2017-04-101897.371901.101891.641896.04
2017-04-071884.351894.021869.171883.55
2017-04-061892.041895.911867.131871.43
2017-04-051908.971913.391893.891902.37
2017-04-041913.251913.961890.831902.22
2017-04-031920.401926.271912.231918.01
2017-03-311943.901946.601912.411912.41
2017-03-301943.751948.471930.411931.36
2017-03-291952.001953.761945.161949.66
2017-03-281943.941953.151942.371953.15
2017-03-271934.461936.271921.551927.32
2017-03-241934.491957.001934.151951.99
2017-03-231932.001936.541925.691934.92
2017-03-221946.851948.641934.561934.65
2017-03-211972.211979.751967.461976.64
2017-03-171979.251981.921976.471979.69
2017-03-161974.511990.271973.631988.34
2017-03-151983.251987.681979.631986.60
2017-03-141993.621993.621989.891991.13
2017-03-131985.491995.551984.151994.28
2017-03-101981.611990.961979.081990.00
2017-03-091967.831967.831960.231965.57
2017-03-081963.131964.821953.211959.97
2017-03-071963.771968.321963.121966.02
2017-03-061964.081969.051960.001965.84
2017-03-031975.311978.811962.411969.82
2017-03-021987.341991.391977.881978.21
2017-03-011952.301964.621942.111963.55
2017-02-281949.611958.911941.101941.10
2017-02-271943.341946.601928.331939.43
2017-02-241955.221970.281954.201959.82
2017-02-231968.041968.041956.341967.56
2017-02-221970.851970.851963.661968.61
2017-02-211956.901967.181956.061966.73
2017-02-201946.311957.081941.861955.86
2017-02-171950.741955.471944.201952.75
2017-02-161965.931966.911950.491960.99
2017-02-151964.311969.661963.411964.31
2017-02-141970.361971.141945.531945.89
2017-02-131970.341970.351961.041964.95
2017-02-101941.321956.521938.991955.29
2017-02-091918.611922.201910.651913.58
2017-02-081920.321927.191914.731926.97
2017-02-071909.421923.251908.131916.86
2017-02-061932.651934.451915.961922.26
2017-02-031915.521926.291909.151915.40
2017-02-021934.171934.991905.471909.61
2017-02-011909.321932.571907.091931.55
2017-01-311929.581938.191922.961923.84
2017-01-301950.511952.031941.941951.76
2017-01-271961.461963.781953.911958.69
2017-01-261943.501954.631941.051953.32
2017-01-251931.761932.901917.821923.71
2017-01-241907.001914.081901.921904.44
2017-01-231918.971925.921912.471914.94
2017-01-201931.141943.901928.721938.73
2017-01-191933.511939.361923.171932.02
2017-01-181900.271917.131890.201913.95
2017-01-171927.671927.971907.881907.94
2017-01-161947.851951.631931.071935.16
2017-01-131939.521954.091938.451953.17
2017-01-121954.691954.691932.491941.19
2017-01-111957.281962.501954.051960.14
2017-01-101960.341969.171947.171949.92
2017-01-061949.091965.671948.781963.83
2017-01-051969.291970.131960.481966.80
2017-01-041939.161965.621937.661965.29
2016-12-301907.751923.631906.581919.97
2016-12-291932.461933.041913.191919.68
2016-12-281941.891947.401938.551942.95
2016-12-271939.841953.071939.521942.22
2016-12-261947.961949.391944.201944.63
2016-12-221949.741951.821941.811951.82
2016-12-211966.431970.651949.061953.23
2016-12-201954.281963.701952.421962.61
2016-12-191955.391959.201950.271958.43
2016-12-161965.551965.831955.541960.48
2016-12-151951.471963.661943.141950.42
2016-12-141948.941949.781942.001945.33
2016-12-131930.641947.301925.511947.30
2016-12-121944.851950.731922.041936.16
2016-12-091913.891930.451910.461928.49
2016-12-081903.611912.471896.761912.47
2016-12-071876.571884.681872.671884.58
2016-12-061872.821875.391862.051867.62
2016-12-051859.001861.401848.561854.68
2016-12-021871.111876.841860.231868.61
2016-12-011877.791894.801869.631875.30
2016-11-301860.851862.281853.591857.80
2016-11-291848.791858.001848.791856.71
2016-11-281843.171859.991841.861857.99
2016-11-251851.601861.661841.321851.61
2016-11-241847.381850.251843.601845.84
2016-11-221822.861831.201820.411830.08
2016-11-211814.731825.891811.861824.31
2016-11-181814.871815.321805.841806.02
2016-11-171787.441799.231786.271799.23
2016-11-161791.191798.481788.871797.41
2016-11-151773.931777.681763.581773.83
2016-11-141753.331772.221752.361770.05
2016-11-111753.131768.701736.611742.60
2016-11-101677.531743.961677.171740.17
2016-11-091734.581746.891627.911645.15
2016-11-081728.831730.601719.701723.92
2016-11-071724.391728.711714.561723.05
2016-11-041710.491713.811691.221703.13
2016-11-021740.071741.601723.331730.18
2016-11-011759.051763.291750.491761.45
2016-10-311753.731761.631751.371761.24
2016-10-281757.471760.801753.381760.47
2016-10-271745.511754.671741.831747.32
2016-10-261739.111748.291735.761748.20
2016-10-251734.781743.451734.781741.40
2016-10-241727.481730.501721.421729.13
2016-10-211735.071736.091723.311726.20
2016-10-201714.841733.161714.151733.16
2016-10-191713.761718.261711.121715.97
2016-10-181706.781715.231703.691715.17
2016-10-171703.411713.051699.911710.11
2016-10-141695.881704.521691.741703.32
2016-10-131704.771711.891690.681697.15
2016-10-121697.471709.731697.101697.20
2016-10-111711.791722.441711.101714.89
2016-10-071710.861711.901701.571707.64
2016-10-061713.001719.771710.691711.84
2016-10-051699.641706.611695.051704.11
2016-10-041686.651695.511685.051694.50
2016-10-031683.331692.001680.431682.51
2016-09-301673.021679.821663.751672.47
2016-09-291695.211704.211691.551698.33
2016-09-281687.111690.311674.641682.56
2016-09-271670.251705.881661.101705.88
2016-09-261703.151703.221686.221688.97
2016-09-231702.181708.201696.291706.32
2016-09-211665.541711.001655.711710.24
2016-09-201650.021673.961649.801665.12
2016-09-161649.361660.301646.241658.22
2016-09-151651.371652.931639.161645.08
2016-09-141662.231669.991660.101662.31
2016-09-131680.381682.151666.101672.74
2016-09-121675.361681.131664.761672.87
2016-09-091700.601706.251695.081699.11
2016-09-081701.431704.661690.951701.75
2016-09-071695.151707.281693.251706.27
2016-09-061700.441711.501699.261710.12
2016-09-051716.191716.191697.711699.09
2016-09-021688.371696.111687.391695.19
2016-09-011682.051692.291678.941690.92
2016-08-311674.141682.841672.391681.00
2016-08-301656.581663.211654.311659.86
2016-08-291654.931664.351653.761660.41
2016-08-261641.911642.331628.381628.38
2016-08-251651.531653.251645.941649.07
2016-08-241650.191656.841646.991652.15
2016-08-231643.591653.251634.661640.59
2016-08-221643.471649.741638.991648.32
2016-08-191637.541643.681629.261638.19
2016-08-181646.711651.641632.031632.03
2016-08-171640.101659.891640.101657.73
2016-08-161666.451667.761641.741641.74
2016-08-151667.641672.641663.831664.69
2016-08-121674.191675.961667.291673.01
2016-08-101659.011667.651654.391662.41
2016-08-091650.351666.221649.841665.77
2016-08-081637.971650.661636.531650.66
2016-08-051625.161630.271616.141618.27
2016-08-041615.381624.201597.141622.18
2016-08-031621.941623.541605.491608.25
2016-08-021655.071659.991643.931643.93
2016-08-011654.601675.511642.591671.27
2016-07-291645.901673.881630.381672.42
2016-07-281662.311664.071648.421652.53
2016-07-271664.421683.061661.061671.07
2016-07-261665.331665.331647.151652.45
2016-07-251681.011692.831674.181675.73
2016-07-221671.381682.521670.771678.45
2016-07-211699.751703.281685.071693.46
2016-07-201677.021682.961667.811682.55
2016-07-191675.971683.361664.461683.36
2016-07-151662.771676.031656.761665.29
2016-07-141644.981659.371643.471657.78
2016-07-131651.081662.451640.251644.01
2016-07-121613.341640.451612.381625.65
2016-07-111556.751597.821556.751587.81
2016-07-081553.931560.431529.781529.78
2016-07-071555.881565.711546.001550.27
2016-07-061565.061565.301540.241560.52
2016-07-051589.321591.571580.051588.88
2016-07-041578.251597.511576.601595.62
2016-07-011586.191593.741579.401586.09
2016-06-301596.231598.451575.211575.21
2016-06-291569.251582.751558.261577.57
2016-06-281527.941559.471515.521548.41
2016-06-271537.651551.331533.191549.86
2016-06-241652.521654.791508.401522.96
2016-06-231625.061644.471621.761642.04
2016-06-221629.941632.801615.971624.23
2016-06-211606.361639.461597.201635.97
2016-06-201605.221623.301604.391617.38
2016-06-171588.501598.321578.831581.53
2016-06-161609.721613.201565.851569.82
2016-06-151602.421624.131598.181614.75
2016-06-141618.091628.631599.051608.21
2016-06-131653.091654.401624.141624.14
2016-06-101688.961688.961671.381682.50
2016-06-091699.931703.291684.381690.96
2016-06-081699.931708.101684.981708.10
2016-06-071690.501697.321681.961695.20
2016-06-061665.251684.691658.851684.66
2016-06-031686.411696.481681.981690.72
2016-06-021708.891708.891681.011683.87
2016-06-011731.881737.591717.071722.12
2016-05-311722.991745.571719.451744.51
2016-05-301718.311727.741711.281727.09
2016-05-271703.371709.851699.491706.77
2016-05-261714.581716.141695.721697.85
2016-05-251701.661704.741696.781697.86
2016-05-241686.511686.511674.721677.16
2016-05-231691.371693.471669.101692.56

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