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 
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
2016-05-201684.621700.671681.631698.52
2016-05-191706.511710.081684.281689.88
2016-05-181686.821705.871678.221692.17
2016-05-171682.311689.031675.231688.97
2016-05-161665.801686.311665.451671.03
2016-05-131698.161698.161668.541669.18
2016-05-121671.361691.971665.331690.77
2016-05-111704.511710.581682.911687.02
2016-05-101658.401690.531652.971687.77
2016-05-091653.521660.131647.681652.09
2016-05-061649.841655.381630.141641.55
2016-05-021664.621664.621630.511643.62
2016-04-281766.501776.051693.521694.92
2016-04-271760.201764.291744.391750.21
2016-04-261762.991767.221744.201759.55
2016-04-251786.061786.061767.581772.37
2016-04-221746.251780.011744.151779.54
2016-04-211752.461762.631746.701762.07
2016-04-201738.711745.351723.891726.81
2016-04-191700.131726.791698.911723.34
2016-04-181687.211688.231660.551669.15
2016-04-151712.151729.721712.151721.27
2016-04-141709.271733.851706.961733.85
2016-04-131663.501687.471661.631684.67
2016-04-121616.691646.891615.141642.85
2016-04-111620.471621.631597.281618.14
2016-04-081587.781647.431581.471628.12
2016-04-071602.641619.741595.591609.10
2016-04-061600.971611.481588.731602.92
2016-04-051638.481640.791601.691603.70
2016-04-041639.571660.921634.611647.11
2016-04-011697.661697.661642.061645.45
2016-03-311723.341729.181702.861703.33
2016-03-301736.181738.201714.571714.81
2016-03-291731.111745.211730.181741.74
2016-03-281739.011747.141725.651747.14
2016-03-251715.941729.891710.451727.16
2016-03-241721.351725.781705.591712.70
2016-03-231734.271742.471721.991724.82
2016-03-221719.851738.271712.781732.07
2016-03-181713.671718.681688.461700.62
2016-03-171732.001745.971705.461718.21
2016-03-161722.241735.961719.631720.15
2016-03-151741.491749.101726.961734.78
2016-03-141739.061750.291734.761744.72
2016-03-111687.941725.161683.911718.65
2016-03-101700.601713.031691.211709.61
2016-03-091686.801691.781671.801684.54
2016-03-081717.021721.291682.451703.99
2016-03-071736.571736.721720.581721.91
2016-03-041728.211739.891720.851738.89
2016-03-031705.081732.131704.361730.92
2016-03-021675.951712.691675.341706.35
2016-03-011637.261649.131624.151644.71
2016-02-291675.921685.501640.941640.94
2016-02-261668.531681.641657.141657.90
2016-02-251631.671660.191630.661653.18
2016-02-241610.821633.961602.371624.10
2016-02-231655.171663.731630.121632.50
2016-02-221620.321649.861616.651643.65
2016-02-191642.811642.931620.041633.31
2016-02-181652.631671.811650.331657.81
2016-02-171638.461657.621600.241621.41
2016-02-161620.631670.271614.451639.88
2016-02-151542.721647.301542.281633.83
2016-02-121569.151571.021509.971512.55
2016-02-101651.341655.291576.151599.37
2016-02-091710.461710.551643.061649.14
2016-02-081709.361755.791701.851745.28
2016-02-051729.811736.691711.021730.82
2016-02-041760.691774.851747.971755.90
2016-02-031805.731806.971765.831777.97
2016-02-021832.561848.211827.871835.81
2016-02-011830.071850.601827.991849.25
2016-01-291771.151814.311733.071810.58
2016-01-281761.671777.721752.191760.05
2016-01-271749.121774.331748.461770.92
2016-01-261734.541736.061716.411719.78
2016-01-251761.561767.961740.571760.72
2016-01-221679.291739.521678.951737.41
2016-01-211693.791718.471645.541645.54
2016-01-201752.561753.011690.831692.91
2016-01-191748.461763.941738.471757.92
2016-01-181740.541761.711724.941754.78
2016-01-151805.061812.541763.391773.13
2016-01-141789.721790.561748.721778.31
2016-01-131798.061824.291795.651823.23
2016-01-121809.451815.141772.501772.50
2016-01-081825.891861.801822.091829.84
2016-01-071876.661883.231841.651843.27
2016-01-061908.201914.641869.771882.32
2016-01-051902.641917.311894.401902.38
2016-01-041937.611952.951904.641908.64
2015-12-301961.041965.221955.411956.20
2015-12-291931.141953.441923.341951.26
2015-12-281924.451937.811920.191933.35
2015-12-251926.431929.191913.541916.87
2015-12-241955.251955.961925.441926.27
2015-12-221939.461944.481929.581938.88
2015-12-211929.411943.601912.221935.94
2015-12-181975.192017.001943.311943.31
2015-12-171979.941993.591975.371978.19
2015-12-161929.181950.691928.601947.88
2015-12-151931.261934.621899.641899.64
2015-12-141923.841933.191903.171931.65
2015-12-111941.951964.141941.951958.99
2015-12-101947.261955.711944.471947.41
2015-12-091972.631984.081964.171966.66
2015-12-082004.522010.531981.931983.28
2015-12-072007.972015.862003.262004.11
2015-12-041993.521997.401983.951989.96
2015-12-032022.842029.562018.152026.52
2015-12-022024.632031.992023.142025.65
2015-12-012003.732025.262002.752025.26
2015-11-302014.152014.741996.241997.84
2015-11-272029.142029.142012.142015.78
2015-11-262022.852032.492022.732025.73

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