TOPIX コンポジット 日足 時系列データ (2014年)

TOPIX コンポジット
 
 
始値 
高値 
安値 
終値 
2014-12-301800.031800.031779.511779.51
2014-12-291812.591812.651783.021801.19
2014-12-261795.161806.751795.161804.77
2014-12-251798.541800.551793.831796.88
2014-12-241806.031806.771800.161802.90
2014-12-221789.891791.781779.251786.50
2014-12-191769.611782.151765.611782.15
2014-12-181742.421756.671737.671740.08
2014-12-171703.521721.971702.311709.35
2014-12-161723.521726.531707.771711.07
2014-12-151748.101759.091741.661743.83
2014-12-121765.391787.671763.341769.56
2014-12-111753.911769.531743.111766.26
2014-12-101798.201802.901770.061778.63
2014-12-091816.821823.061812.441815.60
2014-12-081838.291838.291824.101830.13
2014-12-051820.011827.711812.881827.71
2014-12-041822.371824.651816.921821.31
2014-12-031815.781821.391804.621807.59
2014-12-021789.011807.271787.861805.20
2014-12-011788.751803.751788.571797.36
2014-11-281767.731783.071767.381783.07
2014-11-271771.731774.711758.241759.77
2014-11-261777.271784.351775.011778.09
2014-11-251785.261785.261776.821781.57
2014-11-211767.381771.971750.751770.22
2014-11-201776.311776.491765.331767.01
2014-11-191770.271780.721763.651765.62
2014-11-181747.901764.311747.901763.52
2014-11-171762.831764.101722.831727.18
2014-11-141771.611771.611751.881770.50
2014-11-131739.901757.661732.321756.73
2014-11-121751.341761.641739.291740.99
2014-11-111726.481743.311723.331738.67
2014-11-101713.991720.931711.371719.58
2014-11-071727.601730.991721.231724.08
2014-11-061739.091743.061711.571714.83
2014-11-051724.001735.921720.591734.30
2014-11-041718.511760.341717.711730.38
2014-10-311633.441691.901633.441686.13
2014-10-301610.221621.931609.391616.95
2014-10-291595.641609.721591.991606.51
2014-10-281583.241586.811575.531582.95
2014-10-271582.441588.991576.701585.83
2014-10-241578.861581.261566.661570.71
2014-10-231554.251566.221547.661558.10
2014-10-221547.901563.461545.611563.25
2014-10-211552.431552.431519.151524.00
2014-10-201518.611550.811518.311548.00
2014-10-171514.921518.221488.441488.44
2014-10-161519.761520.231508.121511.55
2014-10-151541.771548.951533.481547.15
2014-10-141544.531548.871533.051535.27
2014-10-101568.411574.681563.781571.69
2014-10-091618.431621.651592.711594.05
2014-10-081609.421616.441603.121611.83
2014-10-071639.991648.131629.701632.11
2014-10-061642.231648.381634.951639.08
2014-10-031612.891623.531610.471621.55
2014-10-021647.151647.401617.121618.53
2014-10-011676.411681.151666.481666.64
2014-09-301687.001687.001663.281676.84
2014-09-291694.611694.611686.501690.76
2014-09-261672.231684.791672.231683.99
2014-09-251689.911702.291688.711702.29
2014-09-241671.181679.451670.891676.71
2014-09-221686.131687.671677.011682.67
2014-09-191674.401688.831672.011683.95
2014-09-181663.691669.891662.831666.26
2014-09-171659.561661.051649.891649.89
2014-09-161658.161659.791653.911657.34
2014-09-121657.361663.711655.131660.95
2014-09-111661.411661.411655.851657.81
2014-09-101639.041652.191639.011652.19
2014-09-091650.331650.571643.131643.13
2014-09-081640.891642.351634.301641.88
2014-09-051648.031648.031632.041635.03
2014-09-041645.331645.841637.731639.04
2014-09-031651.561652.551643.261645.53
2014-09-021626.341645.391624.901639.81
2014-09-011618.451622.201617.751622.20
2014-08-291615.501620.661612.131615.77
2014-08-281620.111620.391613.461619.26
2014-08-271627.191633.251619.081625.81
2014-08-261633.591634.151624.421624.66
2014-08-251632.961633.631627.591632.62
2014-08-221638.011638.011623.611626.00
2014-08-211624.781633.311623.921632.48
2014-08-201622.711623.531616.801617.88
2014-08-191618.521621.031614.871618.69
2014-08-181608.381609.161603.661607.28
2014-08-151606.781607.701602.671606.55
2014-08-141603.051608.091600.631606.32
2014-08-131585.891597.751585.451595.74
2014-08-121588.471596.091587.481590.14
2014-08-111576.211586.191569.941583.59
2014-08-081577.031578.271548.701552.95
2014-08-071582.621590.681571.431590.68
2014-08-061593.611593.611578.501582.04
2014-08-051616.601616.751596.961597.52
2014-08-041613.651619.501609.351613.52
2014-08-011617.581625.931616.191619.97
2014-07-311642.521644.271629.791630.24
2014-07-301631.241634.991628.471633.80
2014-07-291628.381632.731627.431631.48
2014-07-281617.671628.601617.671626.00
2014-07-251610.201620.031609.881620.03
2014-07-241610.121613.781600.211605.51
2014-07-231613.131614.471607.111608.72
2014-07-221605.021612.751604.761609.83
2014-07-181591.081597.311585.361597.22
2014-07-171614.821618.261607.031609.96
2014-07-161609.711616.211607.451610.23
2014-07-151607.271615.931607.121610.35
2014-07-141589.441601.731587.751599.96
2014-07-111579.261588.031577.471586.98
2014-07-101608.691609.661592.091592.11
2014-07-091598.751608.491597.771606.73
2014-07-081610.051619.181602.441612.91
2014-07-071623.541627.561618.121618.17
2014-07-041629.261629.261622.681624.95
2014-07-031624.481624.481613.081616.55
2014-07-021622.031624.211617.701619.32
2014-07-011599.941617.731597.121613.37
2014-06-301589.311596.391580.741596.29
2014-06-271596.291597.071574.351584.38
2014-06-261599.401602.211595.141597.37
2014-06-251597.721602.621594.081594.08
2014-06-241596.871608.011590.591603.78
2014-06-231608.691609.771599.621602.48
2014-06-201606.801610.331598.741604.29
2014-06-191581.371605.101581.101604.46
2014-06-181569.331580.481567.691579.32
2014-06-171564.331570.881563.311565.48
2014-06-161569.871570.161555.521561.02
2014-06-131552.581574.671552.401572.76
2014-06-121555.571566.081550.591564.91
2014-06-111554.431566.691554.431566.57
2014-06-101563.321568.801550.381553.50
2014-06-091571.861572.031560.911561.15
2014-06-061564.661566.241558.131560.88
2014-06-051563.341565.841554.061558.58
2014-06-041557.011560.091551.531560.09
2014-06-031557.531557.571551.751553.32
2014-06-021531.081545.571531.081543.06
2014-05-301521.571524.251514.771518.98
2014-05-291508.461521.701508.171518.05
2014-05-281514.721519.571510.981514.88
2014-05-271510.051523.141509.591511.01
2014-05-261506.721510.481503.541510.48
2014-05-231486.831500.081486.831492.47
2014-05-221465.901482.351461.301478.43
2014-05-211447.691455.131446.081454.06
2014-05-201461.341465.871454.911458.27
2014-05-191465.631467.901452.821454.08
2014-05-161469.351469.411456.601465.46
2014-05-151483.561489.881472.841489.75
2014-05-141487.511495.891485.301495.89
2014-05-131485.191492.311484.101489.83
2014-05-121472.171477.841463.991463.99
2014-05-091460.171480.681460.171473.59
2014-05-081464.011475.491460.941466.65
2014-05-071480.311480.821456.551456.55
2014-05-021492.431495.051488.411495.05
2014-05-011475.981494.691475.981494.69
2014-04-301478.281479.571467.561469.72
2014-04-281466.021468.941460.041467.57
2014-04-251471.341488.901467.461479.26
2014-04-241484.901485.421467.901472.84
2014-04-231479.001484.091476.371484.09
2014-04-221486.681489.281469.811469.81
2014-04-211486.831494.311478.491481.05
2014-04-181481.951483.551475.511483.55
2014-04-171476.941484.451469.481474.98
2014-04-161449.481474.921449.171474.92
2014-04-151445.891446.021434.161436.44
2014-04-141426.631446.281426.631432.22
2014-04-111426.371442.201418.181433.91
2014-04-101471.631476.021449.561453.37
2014-04-091466.401471.201449.371454.58
2014-04-081501.081501.941484.371485.06
2014-04-071521.141523.831509.021513.21
2014-04-041533.991541.541533.391537.29
2014-04-031537.671546.541534.321538.40
2014-04-021530.681545.581530.231531.55
2014-04-011527.201527.201514.491522.57
2014-03-311515.691522.561503.761520.85
2014-03-281486.341500.901477.821500.17
2014-03-271464.141491.061452.801488.01
2014-03-261480.931486.561472.401481.91
2014-03-251465.721480.361458.711471.33
2014-03-241455.031480.621454.501470.50
2014-03-201478.411481.001448.921448.92
2014-03-191481.401492.991463.091472.12
2014-03-181481.991485.391472.971474.16
2014-03-171464.961471.491451.791460.25
2014-03-141493.811495.241470.541472.59
2014-03-131524.511530.731519.491521.58
2014-03-121539.141540.581524.831525.98
2014-03-111556.561563.081550.281559.17
2014-03-101557.431562.251546.671552.10
2014-03-071567.261570.101553.501563.93
2014-03-061536.431556.921532.131553.05
2014-03-051540.391546.741533.421533.51
2014-03-041500.941527.181500.571522.40
2014-03-031515.311516.051491.641513.11
2014-02-281539.061539.721520.601531.94
2014-02-271545.141550.011535.251539.14
2014-02-261546.491559.781545.971549.24
2014-02-251554.151560.861550.001559.75
2014-02-241543.411560.491524.751541.31
2014-02-211527.611546.711527.611545.40
2014-02-201532.811537.151507.581510.33
2014-02-191540.071544.951533.901540.60
2014-02-181514.471550.261512.071547.52
2014-02-171499.211508.301483.431507.15
2014-02-141519.161529.071484.281496.75
2014-02-131542.961543.161512.871516.87
2014-02-121538.531549.611537.511541.98
2014-02-101524.561524.561510.221522.61
2014-02-071492.751503.931488.911503.48
2014-02-061475.061479.891466.051469.64
2014-02-051462.581475.781449.971469.98
2014-02-041484.091484.841440.451440.45
2014-02-031533.651539.811512.381512.56
2014-01-311560.501562.251531.521543.29
2014-01-301562.121562.121539.641547.65
2014-01-291566.951588.281565.511588.21
2014-01-281559.851563.811547.931547.93
2014-01-271567.261569.291551.991554.14
2014-01-241606.951608.921591.651598.84
2014-01-231649.701652.141627.811627.81
2014-01-221636.841647.461627.461643.11
2014-01-211639.021648.951638.261638.46
2014-01-201642.661642.661630.171635.82
2014-01-171633.941642.761631.001640.28
2014-01-161643.041653.731635.391636.49
2014-01-151624.811636.641623.431636.64
2014-01-141617.351617.831600.901604.49
2014-01-101629.691642.511625.831641.65
2014-01-091646.711646.711632.211639.46
2014-01-081633.901651.451631.111651.45
2014-01-071628.071634.341620.541622.39
2014-01-061641.231644.301623.041633.64

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