TOPIX コンポジット 日足 時系列データ (2015年)

TOPIX コンポジット
 
 
始値 
高値 
安値 
終値 
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
2015-11-252023.382023.562010.472016.06
2015-11-242024.862033.032020.822030.30
2015-11-202016.902026.822010.412026.82
2015-11-192025.222035.122015.462023.28
2015-11-182015.732021.762004.872005.78
2015-11-172010.942013.452005.242005.24
2015-11-161971.451992.971969.481986.82
2015-11-131993.642005.341986.072004.89
2015-11-122012.202019.132006.752014.66
2015-11-112002.422021.312002.422016.88
2015-11-101993.122010.441992.642009.50
2015-11-091992.382015.231990.592011.38
2015-11-061974.151979.821967.631976.78
2015-11-051956.211972.011954.231966.04
2015-11-041956.241968.101947.501947.50
2015-11-021945.861946.361926.151930.50
2015-10-301955.931983.071944.631969.97
2015-10-291969.361970.571943.621955.95
2015-10-281952.291959.811946.931956.06
2015-10-271970.371971.571950.131950.90
2015-10-261980.691984.881970.281970.96
2015-10-231953.581964.241952.201956.88
2015-10-221918.531933.161915.051919.44
2015-10-211892.481933.341892.371930.29
2015-10-201900.801900.801890.181895.50
2015-10-191903.381905.761882.661889.77
2015-10-161903.491915.301898.781903.78
2015-10-151852.651888.961849.341884.68
2015-10-141882.991885.411855.271859.54
2015-10-131906.021911.811896.051900.36
2015-10-091890.361915.531885.331915.53
2015-10-081885.841895.851870.481872.90
2015-10-071868.641892.261860.661887.77
2015-10-061879.321885.471861.571865.87
2015-10-051845.961858.411838.131850.81
2015-10-021808.971828.881804.561826.79
2015-10-011797.851833.671788.121824.04
2015-09-301766.141793.801765.281784.13
2015-09-291788.071788.071733.941739.09
2015-09-281828.811838.611809.351818.89
2015-09-251809.211838.081799.271838.02
2015-09-241825.351831.901804.111804.11
2015-09-181871.171872.011845.831848.85
2015-09-171879.171889.481869.891886.17
2015-09-161870.441873.911854.251861.77
2015-09-151858.631884.121848.631848.68
2015-09-141879.531880.251845.731848.89
2015-09-111855.701881.231853.421871.42
2015-09-101869.171872.821838.701870.52
2015-09-091827.121905.721826.941905.72
2015-09-081830.651834.271789.461791.13
2015-09-071810.561839.211791.561827.72
2015-09-041878.041878.041807.011826.30
2015-09-031880.531894.721864.591864.79
2015-09-021835.761890.401829.461853.42
2015-09-011930.211932.451868.751868.75
2015-08-311948.351953.141928.151943.23
2015-08-281934.281966.331933.361959.35
2015-08-271903.001926.081892.701896.94
2015-08-261830.051878.211814.371869.83
2015-08-251834.151908.311783.951811.29
2015-08-241949.751953.211872.241872.24
2015-08-212016.092018.541988.691988.69
2015-08-202076.502077.362052.982052.98
2015-08-192105.522111.322084.062084.06
2015-08-182117.432121.452113.082114.07
2015-08-172111.682120.562107.292114.89
2015-08-142104.562113.882101.172104.27
2015-08-132096.662111.482087.612108.67
2015-08-122125.162131.112092.892105.90
2015-08-112149.802152.502120.392133.52
2015-08-102116.582138.182113.172138.18
2015-08-072110.622124.042103.982122.89
2015-08-062124.012134.112115.802115.80
2015-08-052095.502118.302092.792106.02
2015-08-042092.272100.292089.822098.42
2015-08-032098.722099.062082.122098.13
2015-07-312087.862098.032084.022098.03
2015-07-302081.652092.612078.482082.46
2015-07-292070.892070.942056.532065.69
2015-07-282049.352071.652038.842060.04
2015-07-272078.472085.572062.792070.70
2015-07-242099.422102.322090.712093.40
2015-07-232100.842105.362097.262104.80
2015-07-222100.042101.342091.292092.79
2015-07-212114.662116.632106.952116.18
2015-07-172103.032103.032096.652102.36
2015-07-162092.242099.682088.182099.68
2015-07-152081.402083.282071.802081.46
2015-07-142070.062078.002064.682071.73
2015-07-132022.732043.602021.142039.87
2015-07-102003.592025.391996.612002.02
2015-07-091965.191998.181929.481997.39
2015-07-082061.632062.312000.672000.67
2015-07-072071.902079.782069.042069.85
2015-07-062056.462066.442041.512048.53
2015-07-032084.082092.022079.992088.64
2015-07-022090.092094.232081.282083.77
2015-07-012067.042071.142058.262068.82
2015-06-302056.352064.772050.132061.22
2015-06-292066.442072.242048.822054.17
2015-06-262107.102113.852094.662107.52
2015-06-252113.482121.602111.412112.43
2015-06-242127.732132.012123.372123.78
2015-06-232098.912119.372096.922119.37
2015-06-222062.122085.002062.122084.25
2015-06-192061.182067.052054.462062.00
2015-06-182062.502063.742043.872043.87
2015-06-172079.062081.452059.962065.40
2015-06-162081.632085.112070.372073.18
2015-06-152070.392090.002070.392088.42
2015-06-122088.612089.872080.362087.87
2015-06-112073.382088.372072.702084.58
2015-06-102067.472081.892057.172058.49
2015-06-092084.672089.582066.042066.25
2015-06-082114.262115.292096.172101.16
2015-06-052103.602109.852097.412107.57
2015-06-042115.802119.712110.632116.21
2015-06-032109.492115.662103.492111.28
2015-06-022126.632127.892111.152116.60
2015-06-012100.902124.322100.902122.10
2015-05-292113.902124.222111.222115.89
2015-05-282111.952123.602107.972114.77
2015-05-272092.742105.452090.092100.32
2015-05-262098.192102.022093.902098.09
2015-05-252092.802099.082090.012097.56
2015-05-222082.752084.012071.522083.28
2015-05-212082.312093.592077.842081.95
2015-05-202079.052086.692074.962077.66
2015-05-192061.402070.872060.102064.93
2015-05-182038.732056.512037.962056.51
2015-05-152024.252032.892017.482031.79
2015-05-142019.502024.952009.912012.06
2015-05-132016.632030.272009.442028.14
2015-05-122023.192025.682006.742025.68
2015-05-112033.302038.502019.402020.71
2015-05-081995.372013.431991.582007.35
2015-05-071991.362004.391986.721990.77
2015-05-012007.242010.231989.092004.63
2015-04-302039.102039.262007.302013.71
2015-04-282053.302061.372052.732057.48
2015-04-272050.602051.312038.802046.93
2015-04-242052.772054.572043.752046.64
2015-04-232062.212065.332043.422054.27
2015-04-222039.612055.662038.682050.37
2015-04-212010.902034.052008.082034.05
2015-04-201990.642011.631984.172000.95
2015-04-172016.352020.612006.682008.53
2015-04-162009.942022.102000.532022.10
2015-04-152003.742013.902003.742008.70
2015-04-142001.772012.202001.522011.25
2015-04-132012.272013.131995.302005.48
2015-04-102018.362018.812003.062009.63
2015-04-092013.992017.472008.322015.50
2015-04-082006.362014.722000.492008.27
2015-04-071988.952001.991986.981995.74
2015-04-061962.881974.631958.051973.20
2015-04-031963.351977.561963.351977.56
2015-04-021943.711979.081942.051964.94
2015-04-011939.251948.501921.111933.11
2015-03-311992.271996.151950.951950.95
2015-03-301963.081973.781952.101969.48
2015-03-271969.061991.481946.851963.17
2015-03-261997.641999.401975.781983.46
2015-03-252008.722014.191992.402012.77
2015-03-242008.062010.651996.692007.16
2015-03-232005.242016.042001.662013.05
2015-03-201992.311998.381983.571998.21
2015-03-192000.562004.951978.161992.27
2015-03-181986.242002.011984.792000.68
2015-03-171985.171991.521978.961985.56
2015-03-161972.101979.461965.461970.02
2015-03-131964.761979.871960.281972.70
2015-03-121933.771957.241933.391955.38
2015-03-111918.151936.531916.351928.90
2015-03-101946.321949.191919.101927.74
2015-03-091940.411942.381927.471936.59
2015-03-061929.921948.071929.231948.07
2015-03-051915.101927.001915.101926.43
2015-03-041921.591921.591902.121917.94
2015-03-031936.641936.641918.881930.36
2015-03-021932.381938.241925.881928.00
2015-02-271930.051933.311918.721926.59
2015-02-261903.601923.841903.601923.84
2015-02-251913.311913.311902.451906.08
2015-02-241897.671906.911892.681906.91
2015-02-231909.821912.481890.921900.02
2015-02-201896.141897.881888.711896.86
2015-02-191878.191891.451878.191890.03
2015-02-181863.581875.641862.251874.53
2015-02-171842.361850.171837.281848.49
2015-02-161845.321850.621840.031845.15
2015-02-131831.701837.291828.051832.46
2015-02-121828.381839.431826.501832.46
2015-02-101801.981805.071795.251805.07
2015-02-091807.311807.741793.891801.53
2015-02-061798.461798.811788.941791.75
2015-02-051791.341794.771778.041782.81
2015-02-041780.451801.461779.791791.53
2015-02-031790.171790.171754.141760.42
2015-02-021773.361784.431766.451781.09
2015-01-301803.441807.011789.071789.07
2015-01-291794.941800.941784.581787.19
2015-01-281789.031812.101789.031807.84
2015-01-271788.331803.361787.381803.36
2015-01-261755.041772.641755.041772.64
2015-01-231774.301774.891768.041774.09
2015-01-221758.321759.491745.341756.65
2015-01-211762.121762.341747.251758.15
2015-01-201740.371767.021740.021767.02
2015-01-191736.221737.941725.881735.15
2015-01-161712.381724.181698.441724.18
2015-01-151723.261744.531719.891740.44
2015-01-141728.241734.061714.871716.92
2015-01-131725.201738.031711.881738.03
2015-01-091753.061753.871738.601745.47
2015-01-081738.861749.511734.041741.80
2015-01-071712.711729.091712.171719.21
2015-01-061741.711741.901720.911720.91
2015-01-051769.911782.811755.341771.39

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