TOPIX コンポジット 日足 時系列データ (2013年)

TOPIX コンポジット
 
 
始値 
高値 
安値 
終値 
2013-12-301641.661647.001637.821646.45
2013-12-271624.731631.041613.041631.00
2013-12-261597.311619.501597.131617.42
2013-12-251585.331590.661582.861590.66
2013-12-241599.241602.091586.141589.87
2013-12-201593.141595.041587.801595.04
2013-12-191597.871603.131592.391596.85
2013-12-181556.091580.951556.091580.95
2013-12-171557.191560.741552.821557.97
2013-12-161564.751564.751545.391546.15
2013-12-131568.031579.661557.031566.29
2013-12-121570.081572.381563.281570.52
2013-12-111581.741584.851570.491580.90
2013-12-101587.361589.861583.121588.33
2013-12-091583.161587.711580.741587.05
2013-12-061551.951564.221550.031562.42
2013-12-051566.461574.221552.641554.61
2013-12-041580.051584.641566.631568.94
2013-12-031598.261601.261591.201596.18
2013-12-021594.041598.221586.761591.63
2013-11-291590.191593.781578.711591.28
2013-11-281590.721594.281586.071594.28
2013-11-271577.041584.541575.161576.64
2013-11-261584.841589.481581.161584.15
2013-11-251587.831592.481584.151592.48
2013-11-221587.941590.521571.031578.53
2013-11-211564.621576.571564.021575.66
2013-11-201567.591570.061556.351559.39
2013-11-191564.171567.881558.481563.71
2013-11-181575.941577.521565.051569.80
2013-11-151553.651569.171553.351566.48
2013-11-141530.271547.101528.441540.57
2013-11-131522.521529.451516.761522.43
2013-11-121499.651523.971499.431523.97
2013-11-111504.881506.451493.131499.00
2013-11-081480.781490.201480.781487.34
2013-11-071508.441508.441497.001497.84
2013-11-061492.161514.561490.491507.22
2013-11-051507.001507.271487.411495.11
2013-11-011516.951517.141489.271495.68
2013-10-311522.601526.421509.841509.88
2013-10-301520.971526.741518.051522.82
2013-10-291505.501515.721502.161508.92
2013-10-281504.701515.281498.401515.07
2013-10-251518.741518.741489.681489.68
2013-10-241505.471522.541500.001521.36
2013-10-231541.991545.591512.051512.06
2013-10-221534.351537.181530.851535.39
2013-10-211530.081537.151526.471532.75
2013-10-181526.611528.771518.761524.11
2013-10-171529.391533.081516.021525.03
2013-10-161513.491517.401508.741513.06
2013-10-151523.481523.561511.411513.93
2013-10-111509.701519.021506.991513.56
2013-10-101478.691489.271476.241489.27
2013-10-091444.061475.301439.741475.30
2013-10-081444.531457.471440.621454.10
2013-10-071471.761474.561450.561450.89
2013-10-041471.621481.521462.271471.41
2013-10-031485.581492.141481.111484.27
2013-10-021509.731516.921480.691485.75
2013-10-011514.231522.531508.771508.85
2013-09-301517.191523.541507.501509.69
2013-09-271545.501546.261535.871539.28
2013-09-261519.271543.041506.761543.04
2013-09-251533.711535.661526.851531.23
2013-09-241527.701539.741525.391535.94
2013-09-201542.571544.251536.501541.12
2013-09-191524.491536.701516.681536.70
2013-09-181502.631518.311499.561508.38
2013-09-171504.871507.341493.911493.93
2013-09-131491.121504.741484.991498.54
2013-09-121501.381502.731490.731497.37
2013-09-111516.181516.181500.181503.55
2013-09-101493.671507.201492.991504.78
2013-09-091479.151490.351475.421483.01
2013-09-061468.151469.381445.591451.19
2013-09-051470.131470.161455.751463.85
2013-09-041442.291462.211440.911461.91
2013-09-031433.341452.921432.691452.92
2013-09-021402.911416.701400.771413.23
2013-08-301421.611426.261396.911398.41
2013-08-291409.091413.031405.331411.63
2013-08-281408.601414.421395.891408.50
2013-08-271433.501445.521431.221433.75
2013-08-261448.271451.361436.511441.32
2013-08-231435.721453.731435.161443.38
2013-08-221410.421424.821406.441415.49
2013-08-211422.421427.081405.481418.24
2013-08-201442.101453.071422.701422.70
2013-08-191444.721452.861438.971452.86
2013-08-161436.581452.671436.021444.67
2013-08-151463.041473.731452.971456.26
2013-08-141472.431480.931456.961480.93
2013-08-131448.911462.991448.141462.99
2013-08-121431.011445.431428.211434.52
2013-08-091449.781455.741436.841442.47
2013-08-081452.851474.551436.951440.80
2013-08-071485.671486.751460.611460.61
2013-08-061494.861509.131478.551509.13
2013-08-051500.951504.291493.371497.87
2013-08-021488.531512.301485.671512.30
2013-08-011434.961470.881434.421470.88
2013-07-311442.441452.191430.841430.84
2013-07-301425.741458.091425.741452.10
2013-07-291451.271454.291426.331426.73
2013-07-261498.601501.031472.761475.52
2013-07-251544.421544.501517.871520.08
2013-07-241542.011544.351534.641542.33
2013-07-231529.171548.361528.841545.86
2013-07-221546.091546.211526.021538.04
2013-07-191555.331557.461515.601532.29
2013-07-181537.851546.581535.941544.96
2013-07-171521.491534.051521.211533.88
2013-07-161529.851533.161525.181530.46
2013-07-121512.061524.701510.551519.66
2013-07-111497.231513.711493.721510.53
2013-07-101515.081521.591499.631511.07
2013-07-091502.951513.791495.101513.21
2013-07-081519.871520.141482.491482.49
2013-07-051493.171502.701490.011502.70
2013-07-041476.261485.251474.891480.12
2013-07-031485.241487.351474.781484.04
2013-07-021470.171481.541462.151481.54
2013-07-011444.831455.151430.291454.82
2013-06-281407.181440.801405.421433.51
2013-06-271365.941389.271354.371389.27
2013-06-261381.041382.971351.201351.93
2013-06-251375.911387.171347.071363.78
2013-06-241406.041407.111374.221377.66
2013-06-211354.921395.341340.051389.99
2013-06-201388.111395.291376.271380.40
2013-06-191396.841405.561385.001399.06
2013-06-181375.551384.591365.101373.56
2013-06-171329.741371.841327.141371.44
2013-06-141345.151362.831334.861335.71
2013-06-131362.951364.151315.401320.20
2013-06-121369.981394.171356.741386.37
2013-06-111406.161415.721386.141392.21
2013-06-101363.191405.891363.111405.89
2013-06-071333.001362.321306.911336.34
2013-06-061360.771389.301351.601353.81
2013-06-051421.321439.521378.151378.15
2013-06-041376.751428.381361.221422.94
2013-06-031417.311419.031384.991386.90
2013-05-311454.731462.261432.731435.98
2013-05-301466.121474.481427.811434.26
2013-05-291501.171511.711481.371490.43
2013-05-281441.831485.041441.831477.03
2013-05-271487.351487.351459.091459.09
2013-05-241524.961551.331453.821509.66
2013-05-231617.471630.501502.401502.40
2013-05-221614.431624.411613.231613.23
2013-05-211600.961610.721599.871606.11
2013-05-201600.951610.321597.851604.99
2013-05-171565.101588.011563.321584.44
2013-05-161588.711591.701556.481574.30
2013-05-151575.571592.231575.361583.94
2013-05-141563.541565.251554.441556.08
2013-05-131546.081562.941545.251557.85
2013-05-101518.931532.591517.001530.55
2013-05-091517.671519.981494.201494.20
2013-05-081505.891521.771505.141510.01
2013-05-071485.291503.891484.851502.70
2013-05-021457.681463.281450.841458.11
2013-05-011471.431471.431460.511464.54
2013-04-301471.211478.701468.331473.09
2013-04-261486.881487.131467.301468.11
2013-04-251476.931485.621470.961482.75
2013-04-241461.531472.111456.601472.11
2013-04-231447.351452.361442.531446.12
2013-04-221447.041459.081446.301448.42
2013-04-191423.551427.951408.841424.49
2013-04-181425.491438.911419.401419.82
2013-04-171428.451438.131426.881436.30
2013-04-161406.101424.881398.971415.06
2013-04-151437.881448.121428.601433.75
2013-04-121450.621453.941439.911452.17
2013-04-111435.791450.551432.971450.55
2013-04-101392.311418.671392.311417.37
2013-04-091404.421407.211385.241393.36
2013-04-081371.411392.981370.551392.98
2013-04-051337.181375.761335.641348.12
2013-04-041262.301312.121252.661312.12
2013-04-031259.701277.581257.101277.58
2013-04-021251.731262.101228.221253.45
2013-04-011303.991304.921265.021265.11
2013-03-291314.141314.931300.611308.26
2013-03-281321.151321.361301.641310.88
2013-03-271318.871323.931318.671323.13
2013-03-261316.871325.641316.871320.53
2013-03-251328.681329.691322.051324.16
2013-03-221328.141329.671313.131313.13
2013-03-211334.711342.271334.511337.81
2013-03-191315.891324.601315.501322.38
2013-03-181313.441314.511300.191300.19
2013-03-151320.001330.801318.001329.66
2013-03-141311.271314.891300.311312.62
2013-03-131303.741312.911302.371304.09
2013-03-121324.381328.091309.761309.76
2013-03-111303.641318.531301.121314.90
2013-03-081276.071291.911276.041290.29
2013-03-071276.721280.221267.301269.87
2013-03-061262.771268.461258.541268.46
2013-03-051262.261265.011248.641250.00
2013-03-041253.581265.841251.571254.59
2013-03-011228.391246.581228.121244.57
2013-02-281219.151233.721219.151233.62
2013-02-271223.971224.351205.891205.89
2013-02-261219.951234.061216.761222.38
2013-02-251235.721241.211234.321239.98
2013-02-221207.631219.261199.521218.22
2013-02-211224.701231.221214.151217.43
2013-02-201230.471234.161227.401231.13
2013-02-191211.881222.931211.881218.37
2013-02-181204.601219.521204.171217.21
2013-02-151199.491200.661175.981191.57
2013-02-141212.301216.701201.981207.34
2013-02-131220.991224.781204.031210.04
2013-02-121228.081237.001224.551224.55
2013-02-081216.561222.691208.681210.45
2013-02-071222.621232.031217.571225.41
2013-02-061207.071229.621206.841224.94
2013-02-051194.101204.821188.141188.14
2013-02-041199.771209.961197.131208.42
2013-02-011195.991198.991190.591191.87
2013-01-311182.031191.081175.981188.83
2013-01-301167.901182.201167.081181.78
2013-01-291151.481169.321151.481164.19
2013-01-281168.341168.341155.381155.38
2013-01-251150.471159.561150.191159.56
2013-01-241114.751135.351114.751134.96
2013-01-231127.311136.571122.531122.53
2013-01-221145.631153.621130.351139.42
2013-01-211155.091155.091141.411144.49
2013-01-181142.791152.421142.561152.42
2013-01-171129.941132.741109.381125.90
2013-01-161141.241141.241121.551122.93
2013-01-151148.051151.171142.191145.82
2013-01-111138.071140.451131.901136.30
2013-01-101118.521128.091117.011124.07
2013-01-091092.191115.431090.781111.47
2013-01-081109.741114.471098.061102.41
2013-01-071131.631131.631111.771114.01
2013-01-041108.711123.421108.711123.42

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