TOPIX コンポジット 日足 時系列データ (2012年)

TOPIX コンポジット
 
 
始値 
高値 
安値 
終値 
2012-12-281087.481089.351080.011087.15
2012-12-271079.321086.241076.621079.93
2012-12-261065.371071.881063.551071.87
2012-12-251067.191069.831057.141059.60
2012-12-211070.601075.151048.091052.92
2012-12-201058.151069.191055.761060.37
2012-12-191044.701061.291044.261061.29
2012-12-181024.081037.691024.081032.86
2012-12-171026.291027.171020.361021.47
2012-12-141006.721015.421005.991012.88
2012-12-131010.411015.061008.921010.58
2012-12-121002.221002.51998.661000.56
2012-12-11995.18996.18990.71993.96
2012-12-101004.331004.44995.32997.01
2012-12-07997.951001.05997.10999.23
2012-12-06997.30998.57994.11997.35
2012-12-05983.18994.33982.31988.65
2012-12-04985.47990.82984.66988.78
2012-12-03992.99994.27987.20988.48
2012-11-30989.95993.60983.15988.13
2012-11-29981.85987.05981.44985.59
2012-11-28983.87986.06975.42975.42
2012-11-27984.11990.61983.89988.32
2012-11-26992.40995.87985.57985.66
2012-11-22980.55982.54977.21981.78
2012-11-21970.62973.18964.31969.88
2012-11-20970.00970.16961.31963.59
2012-11-19962.09967.05962.09963.74
2012-11-16939.70951.45939.70950.07
2012-11-15917.32932.59916.70932.59
2012-11-14912.83914.96911.64913.50
2012-11-13915.38916.78908.42913.70
2012-11-12918.94920.60913.72913.72
2012-11-09921.41926.03919.84924.03
2012-11-08932.46935.45928.69929.86
2012-11-07947.51947.79938.26942.95
2012-11-06942.65942.65939.64941.90
2012-11-05946.62949.57943.43945.78
2012-11-02948.73951.90947.94951.02
2012-11-01939.47942.11933.13939.94
2012-10-31933.25943.18932.41938.69
2012-10-30937.02941.50927.47927.47
2012-10-29938.79942.61933.56936.12
2012-10-26950.07952.02936.79937.29
2012-10-25939.75950.30939.12950.17
2012-10-24937.34948.71937.34939.88
2012-10-23957.80957.91944.12947.58
2012-10-22941.44955.06941.05953.08
2012-10-19947.04954.83947.04953.93
2012-10-18943.02952.24942.28951.28
2012-10-17934.01939.46932.27935.47
2012-10-16920.11926.92919.41926.13
2012-10-15907.13916.03903.94914.24
2012-10-12908.00912.39906.54908.34
2012-10-11899.00909.37898.38902.82
2012-10-10908.84909.65904.64906.46
2012-10-09928.20930.83920.05920.17
2012-10-05931.70934.24927.03932.11
2012-10-04923.42934.40921.26929.90
2012-10-03923.43925.82917.57919.80
2012-10-02928.71931.15924.05924.61
2012-10-01926.06926.08920.31926.08
2012-09-28946.06946.62928.24932.48
2012-09-27933.36944.99933.12942.80
2012-09-26939.62943.96937.01938.95
2012-09-25949.42958.06948.29958.06
2012-09-24953.50955.80949.75953.02
2012-09-21954.56961.16953.44956.44
2012-09-20961.95966.98952.13953.19
2012-09-19961.62972.96957.34967.08
2012-09-18957.82963.55955.40958.94
2012-09-14951.69959.99949.18957.06
2012-09-13937.18943.35934.62941.08
2012-09-12927.00938.04926.79938.04
2012-09-11925.22925.95920.28925.95
2012-09-10928.77932.85925.86932.36
2012-09-07923.57929.62920.57929.62
2012-09-06909.26910.04904.27909.19
2012-09-05916.54916.66908.05908.05
2012-09-04922.32922.32914.81918.91
2012-09-03925.25933.23920.18921.37
2012-08-31931.44935.28925.17925.17
2012-08-30947.87947.87938.58940.52
2012-08-29944.36949.22943.22948.41
2012-08-28958.19958.58940.37943.70
2012-08-27962.90964.25955.16955.16
2012-08-24957.12959.67954.88957.51
2012-08-23959.11968.21957.87966.81
2012-08-22967.18968.49959.58964.46
2012-08-21966.73971.01966.09967.66
2012-08-20972.23973.37965.23966.90
2012-08-17963.38968.38960.13968.35
2012-08-16948.78959.89948.70959.89
2012-08-15949.78949.81939.78944.99
2012-08-14947.54951.99943.99947.78
2012-08-13942.75946.00941.91944.52
2012-08-10947.03950.96939.50944.31
2012-08-09941.81951.17940.10950.69
2012-08-08948.10953.07938.85942.86
2012-08-07930.02941.11929.25940.40
2012-08-06928.33933.38927.22930.33
2012-08-03915.70916.29910.56915.44
2012-08-02923.44931.94922.97926.86
2012-08-01924.07924.52919.38922.81
2012-07-31922.60933.59920.84931.06
2012-07-30927.68928.01918.96925.29
2012-07-27914.71918.59911.57918.59
2012-07-26897.78904.63891.86904.02
2012-07-25900.51900.51889.42893.34
2012-07-24909.06912.64903.25907.51
2012-07-23918.41921.72911.24911.24
2012-07-20943.53943.55927.00927.92
2012-07-19943.87948.79941.11944.74
2012-07-18943.59945.13934.86936.31
2012-07-17945.06947.76939.75939.99
2012-07-13942.50948.75942.27943.73
2012-07-12958.22958.41944.41945.19
2012-07-11955.58957.61953.11957.58
2012-07-10968.46973.25959.23959.23
2012-07-09966.28970.61965.66965.97
2012-07-06978.88983.04971.57975.95
2012-07-05981.94987.88980.10981.69
2012-07-04986.93988.69983.19984.63
2012-07-03976.53984.40976.53982.62
2012-07-02984.84984.84972.80972.80
2012-06-29954.58977.59953.91973.73
2012-06-28950.78960.24950.78959.49
2012-06-27935.80942.65931.79942.65
2012-06-26935.79941.09928.67934.31
2012-06-25955.34955.34941.92942.32
2012-06-22943.45953.15943.35949.52
2012-06-21949.97956.30948.69953.36
2012-06-20938.87946.36938.05944.99
2012-06-19931.17935.87926.88929.01
2012-06-18934.20939.50933.34934.21
2012-06-15922.06923.31916.42918.74
2012-06-14913.95919.65913.35917.60
2012-06-13916.64920.67914.14918.58
2012-06-12909.37917.55906.62915.96
2012-06-11921.76927.91920.67923.17
2012-06-08922.38922.72903.55907.58
2012-06-07920.18924.02917.30924.02
2012-06-06899.22910.62896.21908.62
2012-06-05884.67896.32882.94895.57
2012-06-04879.82881.62875.40879.49
2012-06-01900.61902.82893.95896.45
2012-05-31902.21909.79899.81909.79
2012-05-30917.25918.45908.19915.01
2012-05-29908.99919.31904.43919.31
2012-05-28914.08915.36909.03911.84
2012-05-25917.83917.83909.44913.10
2012-05-24910.28916.44906.00913.28
2012-05-23926.22926.22911.60912.41
2012-05-22926.33929.30924.05927.28
2012-05-21915.71922.32914.85916.94
2012-05-18928.77928.93914.33917.43
2012-05-17931.84946.47929.15944.76
2012-05-16942.94944.57929.82934.29
2012-05-15948.34950.71937.35945.06
2012-05-14959.68964.47955.40956.79
2012-05-11968.35970.46958.92958.94
2012-05-10965.95974.13964.11967.84
2012-05-09974.49974.95965.66968.35
2012-05-08983.39983.55978.34981.92
2012-05-07983.60984.22974.86976.23
2012-05-021004.091006.27999.231002.52
2012-05-011013.681013.95997.02998.25
2012-04-271023.871036.011012.301016.94
2012-04-261029.861032.321021.651024.30
2012-04-251027.301027.461021.381023.53
2012-04-241015.281020.071013.101016.53
2012-04-231029.791035.381021.891023.61
2012-04-201029.061029.501024.301026.64
2012-04-191028.681033.131027.321029.41
2012-04-181028.761037.291028.761035.90
2012-04-171017.601021.441015.051015.46
2012-04-161020.151023.121016.171016.38
2012-04-131032.751035.661028.371031.11
2012-04-121021.351025.941016.981024.03
2012-04-111014.291022.201012.281018.93
2012-04-101033.371039.361026.331028.52
2012-04-091031.181036.071028.851028.85
2012-04-061045.291049.301041.381044.03
2012-04-051045.351055.821041.601052.71
2012-04-041076.771079.001054.731056.24
2012-04-031080.111080.111073.791076.03
2012-04-021089.771091.381081.741082.38
2012-03-301083.281083.841076.881080.23
2012-03-291088.291089.901081.641084.52
2012-03-281091.221094.051086.751092.97
2012-03-271090.361103.081090.361103.08
2012-03-261080.941082.261077.041077.04
2012-03-231078.441081.021077.661077.94
2012-03-221082.881092.211082.691090.01
2012-03-211092.601094.221085.481085.84
2012-03-191097.981100.381096.251097.93
2012-03-161090.651095.891089.701095.89
2012-03-151090.391095.411085.851091.94
2012-03-141085.531089.201083.721083.72
2012-03-131070.411080.091068.841068.84
2012-03-121079.631079.891068.771068.77
2012-03-091070.161078.681064.751073.10
2012-03-081049.891057.371049.311057.24
2012-03-071032.391041.061032.391040.25
2012-03-061053.101056.481042.871046.11
2012-03-051057.921062.501050.591053.06
2012-03-021061.261063.311053.691059.34
2012-03-011061.461069.561046.411051.40
2012-02-291066.521071.891054.781056.99
2012-02-281047.551060.931044.221060.17
2012-02-271064.251066.791055.581056.09
2012-02-241048.861055.851047.951054.88
2012-02-231042.921051.121038.071048.63
2012-02-221032.851044.421031.121043.64
2012-02-211034.221039.121030.151032.12
2012-02-201038.691041.161033.451035.58
2012-02-171025.471031.001023.821024.74
2012-02-161011.501019.581009.591011.86
2012-02-151000.591019.881000.591015.28
2012-02-14986.71995.87984.62994.85
2012-02-13983.52991.39983.25988.39
2012-02-10993.42993.72984.74985.09
2012-02-09988.06993.32983.37991.94
2012-02-08981.95989.21980.96989.21
2012-02-07972.28977.63972.28977.12
2012-02-06974.00976.57971.79973.43
2012-02-03963.18967.11960.46961.86
2012-02-02964.14968.68963.70964.08
2012-02-01954.94962.04954.59958.41
2012-01-31955.64960.11953.35955.01
2012-01-30959.20962.20956.34957.21
2012-01-27965.60968.97961.01962.42
2012-01-26971.57971.83965.17966.81
2012-01-25963.16972.67961.08970.34
2012-01-24961.43961.68955.71957.71
2012-01-23955.23958.93953.28956.93
2012-01-20949.09957.20948.36955.26
2012-01-19934.77940.35934.77936.58
2012-01-18923.27936.29921.45929.37
2012-01-17920.33925.10919.47925.01
2012-01-16920.57920.57914.14917.05
2012-01-13925.85930.42925.69928.89
2012-01-12925.78925.79917.15919.46
2012-01-11927.60930.49924.83927.45
2012-01-10926.61930.93924.79925.51
2012-01-06930.32930.32918.04922.56
2012-01-05936.45936.45930.78931.02
2012-01-04931.70941.14931.69939.49

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