TOPIX コンポジット 日足 時系列データ (2011年)

TOPIX コンポジット
 
 
始値 
高値 
安値 
終値 
2011-12-30916.08921.32914.35921.32
2011-12-29908.98914.10906.41913.10
2011-12-28914.74916.81911.82912.25
2011-12-27915.20917.21914.25915.79
2011-12-26922.75922.99917.84918.57
2011-12-22915.52917.15912.69914.36
2011-12-21919.49919.90915.34917.60
2011-12-20907.94911.14907.70908.52
2011-12-19911.11911.24900.72905.84
2011-12-16919.27920.30914.11914.92
2011-12-15925.73926.87916.77916.77
2011-12-14933.91934.89929.28931.88
2011-12-13932.17940.42930.74936.60
2011-12-12945.75947.40942.86944.15
2011-12-09930.87938.00930.72933.31
2011-12-08943.26946.28938.73942.15
2011-12-07937.78948.97935.66947.87
2011-12-06942.48945.41933.17933.17
2011-12-05947.01947.46942.46946.57
2011-12-02938.10941.24935.15940.93
2011-12-01936.96943.79934.13935.71
2011-11-30916.61921.26911.86921.10
2011-11-29912.71922.84910.23922.64
2011-11-28903.58909.90902.86904.97
2011-11-25890.18899.47890.07893.47
2011-11-24894.86900.25891.19892.82
2011-11-22897.74909.75897.74907.62
2011-11-21906.48909.32905.79906.72
2011-11-18909.80912.21907.48910.38
2011-11-17911.07921.19907.68920.16
2011-11-16923.78925.08915.05915.60
2011-11-15925.44929.29923.06924.20
2011-11-14933.27935.50928.05930.45
2011-11-11925.04927.07918.38921.95
2011-11-10929.86930.17920.29923.43
2011-11-09940.63947.94936.98947.56
2011-11-08945.25948.21931.90933.21
2011-11-07948.64948.89944.64948.89
2011-11-04946.05951.92942.51950.88
2011-11-02942.20942.20932.30933.89
2011-11-01957.88962.21952.71954.01
2011-10-31971.51985.05966.09966.09
2011-10-28978.98982.62973.53975.41
2011-10-27946.07964.68941.09964.49
2011-10-26937.76949.81931.29943.87
2011-10-25958.04958.21944.81945.41
2011-10-24947.33955.28947.33955.20
2011-10-21941.76943.99938.08941.00
2011-10-20948.06948.06939.13943.29
2011-10-19956.06958.25947.88950.20
2011-10-18951.42954.55947.94949.88
2011-10-17960.17965.82958.39963.33
2011-10-14952.23953.15946.74946.82
2011-10-13962.13963.50958.51959.47
2011-10-12949.01954.54944.92952.66
2011-10-11951.23958.34950.65954.64
2011-10-07939.34946.56937.04937.64
2011-10-06926.20936.02926.10931.71
2011-10-05934.49935.30916.43918.30
2011-10-04931.76932.57922.79930.85
2011-10-03946.82947.80930.58944.67
2011-09-30965.65968.19955.35962.44
2011-09-29945.30963.85945.00963.85
2011-09-28944.18955.28944.12953.46
2011-09-27933.96946.48932.72946.48
2011-09-26940.85940.95919.71921.59
2011-09-22947.80947.82936.90941.41
2011-09-21955.11959.58953.97957.33
2011-09-20961.48961.52952.71954.69
2011-09-16961.31971.51960.43971.23
2011-09-15949.08954.47947.63950.53
2011-09-14948.00952.80936.44937.82
2011-09-13942.48950.48938.21948.09
2011-09-12939.09939.52934.30937.27
2011-09-09954.34961.56954.21955.52
2011-09-08963.21964.78953.58957.68
2011-09-07949.61954.94946.35952.90
2011-09-06948.22948.74936.32937.19
2011-09-05961.43963.58952.72955.66
2011-09-02976.62978.93969.07973.32
2011-09-01980.94987.45979.36984.06
2011-08-31970.11975.08966.62974.35
2011-08-30971.07977.77969.09970.18
2011-08-29957.58968.01950.30959.47
2011-08-26949.59956.28948.38955.99
2011-08-25948.08960.05947.47950.61
2011-08-24956.91960.14936.31938.51
2011-08-23946.08950.65939.23948.80
2011-08-22946.53951.89938.50939.26
2011-08-19952.42956.00947.65950.45
2011-08-18980.71980.71968.55970.20
2011-08-17980.78983.69975.06981.99
2011-08-16988.07991.21981.66985.04
2011-08-15983.77985.79977.00982.59
2011-08-12985.55985.72967.80971.30
2011-08-11964.50974.70960.83974.70
2011-08-10991.06992.71980.37982.09
2011-08-09969.62974.09941.39974.09
2011-08-08998.241001.16986.09989.84
2011-08-051023.541023.541004.271012.72
2011-08-041048.631056.401041.981044.81
2011-08-031051.601051.601043.351045.31
2011-08-021068.921070.301064.661067.05
2011-08-011071.071085.441071.051076.84
2011-07-291069.511072.561063.791063.79
2011-07-281074.901077.051068.291072.64
2011-07-271089.321089.321080.831086.21
2011-07-261091.991099.401090.071095.16
2011-07-251095.131095.711088.811089.74
2011-07-221096.331100.851093.561098.46
2011-07-211089.831090.101085.021087.47
2011-07-201090.491093.441085.971088.16
2011-07-191080.771083.921078.381079.44
2011-07-151082.401088.271082.381086.52
2011-07-141084.831089.921079.871083.38
2011-07-131079.181090.741079.061088.01
2011-07-121086.221089.331081.551083.78
2011-07-111099.181103.731098.121100.18
2011-07-081110.101111.911105.071105.46
2011-07-071099.861103.731097.421100.57
2011-07-061094.411104.401091.811104.40
2011-07-051092.631096.631092.181093.88
2011-07-041091.251095.521089.861092.52
2011-07-011080.661083.131077.471079.57
2011-06-301073.401074.941067.561073.71
2011-06-291061.501067.251059.621067.25
2011-06-281052.901056.321047.921049.85
2011-06-271050.741050.741042.671043.91
2011-06-241045.971054.871045.501053.46
2011-06-231041.491050.331040.311043.74
2011-06-221036.481050.931036.481048.14
2011-06-211025.951031.371022.171031.37
2011-06-201021.471026.891019.011020.13
2011-06-171030.001030.211013.821018.24
2011-06-161033.031036.401027.181027.18
2011-06-151045.201046.051037.981042.65
2011-06-141026.431041.561026.051040.40
2011-06-131022.251027.981020.341027.00
2011-06-101034.921041.551031.121033.46
2011-06-091025.141028.251020.531027.86
2011-06-081027.331030.801024.371029.76
2011-06-071020.341029.941018.191028.89
2011-06-061029.771032.901019.001021.60
2011-06-031043.321047.241032.231032.45
2011-06-021045.431045.891041.041044.06
2011-06-011061.071061.551055.231061.32
2011-05-311040.631060.131040.251060.13
2011-05-301040.471045.041035.501041.43
2011-05-271042.501049.681038.971042.97
2011-05-261040.391046.751039.701045.72
2011-05-251039.511041.221033.011033.93
2011-05-241027.371036.861027.331035.72
2011-05-231041.681041.681032.271033.85
2011-05-201049.821054.511046.601046.60
2011-05-191064.501065.951049.981051.80
2011-05-181050.981062.011050.001059.48
2011-05-171045.471049.831041.941047.96
2011-05-161054.521055.511048.681048.85
2011-05-131076.561076.731053.451061.97
2011-05-121076.991084.341073.861073.86
2011-05-111091.081092.601082.871084.33
2011-05-101080.451086.461076.101082.86
2011-05-091087.451087.731076.561078.76
2011-05-061081.111084.561076.341082.91
2011-05-021089.811095.631087.981094.35
2011-04-281067.801077.041064.741077.04
2011-04-271060.111067.511058.131061.90
2011-04-261059.411059.411051.701054.02
2011-04-251065.961071.941061.541062.93
2011-04-221058.121068.491055.641064.82
2011-04-211064.941067.441058.951064.23
2011-04-201054.181060.941052.171058.49
2011-04-191046.811050.811042.701046.35
2011-04-181064.601066.251057.441057.44
2011-04-151069.341070.491063.121063.70
2011-04-141063.091073.061060.361070.56
2011-04-131056.211069.461056.211067.87
2011-04-121065.331066.441055.951060.19
2011-04-111074.871082.301073.551077.67
2011-04-081059.021082.041053.381078.67
2011-04-071068.501074.641062.431063.46
2011-04-061074.391074.391058.551061.57
2011-04-051087.311087.311064.401071.12
2011-04-041096.201098.381086.811087.04
2011-04-011101.121105.411090.671090.67
2011-03-311101.191101.191089.611099.21
2011-03-301077.341095.041074.431095.04
2011-03-291070.241079.931060.961074.97
2011-03-281085.581085.941075.711084.64
2011-03-251093.541093.541076.151084.06
2011-03-241088.241092.101079.151079.72
2011-03-231098.391098.511081.121088.75
2011-03-221072.371099.841071.261097.63
2011-03-181038.771054.251038.371049.93
2011-03-171012.601038.49989.011025.17
2011-03-16986.611035.26986.611033.80
2011-03-151051.301051.36918.20969.46
2011-03-141133.681133.841066.951070.88
2011-03-111163.971169.941157.521157.54
2011-03-101189.771190.131173.901176.92
2011-03-091196.631202.761191.971193.92
2011-03-081190.501195.321186.751187.43
2011-03-071201.361201.361187.191190.55
2011-03-041215.031217.081204.931208.19
2011-03-031195.551200.391194.611199.46
2011-03-021203.731205.511192.111192.11
2011-03-011209.301218.841209.071218.44
2011-02-281190.421204.331183.071202.73
2011-02-251182.611191.001181.031190.93
2011-02-241191.361192.201179.051181.18
2011-02-231197.951210.281197.181197.18
2011-02-221222.071223.721208.061209.58
2011-02-211229.431232.261225.581232.26
2011-02-181231.081233.521227.621230.95
2011-02-171231.501234.291228.271231.63
2011-02-161218.241228.541218.011222.99
2011-02-151214.941219.101212.591217.02
2011-02-141207.091212.791206.181212.73
2011-02-101189.431198.791189.161196.87
2011-02-091199.321202.531191.421193.56
2011-02-081194.611195.211191.341193.54
2011-02-071192.521192.851186.771189.03
2011-02-041182.301189.431182.071182.63
2011-02-031173.771174.881170.011172.77
2011-02-021165.501177.621165.291175.39
2011-02-011156.131158.611151.631155.02
2011-01-311148.021153.551143.361150.67
2011-01-281173.681175.081159.351162.81
2011-01-271170.601176.481167.481175.41
2011-01-261171.041172.231166.541166.54
2011-01-251164.391177.711162.041174.93
2011-01-241155.961160.071150.711159.64
2011-01-211174.401174.571149.541151.64
2011-01-201178.481179.851171.221172.30
2011-01-191183.241185.901179.671184.52
2011-01-181171.421181.971170.141177.83
2011-01-171183.921183.941172.161174.24
2011-01-141180.741185.511176.231176.23
2011-01-131185.691188.041181.491185.62
2011-01-121179.191182.891174.331175.39
2011-01-111167.931174.151167.101171.97
2011-01-071169.041173.571167.961171.32
2011-01-061162.731169.001162.731168.91
2011-01-051153.331155.951149.621152.69
2011-01-041149.651154.611146.681152.83

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