TOPIX コンポジット 日足 時系列データ (2017年)

TOPIX コンポジット
 
 
始値 
高値 
安値 
終値 
2017-10-202179.032190.172178.672187.94
2017-10-192187.882191.892182.072187.18
2017-10-182180.412182.552175.642180.36
2017-10-172183.382185.812171.102178.75
2017-10-162165.542179.762163.662173.46
2017-10-132145.772166.412142.992160.10
2017-10-122152.902153.622147.632149.38
2017-10-112141.852145.822138.022145.18
2017-10-102129.292143.072129.042143.07
2017-10-062134.212137.212129.262132.99
2017-10-052130.902133.042125.162127.09
2017-10-042132.892135.252125.932129.70
2017-10-032124.362130.322119.072129.57
2017-10-022121.232121.462112.632115.88
2017-09-292114.322117.882109.622117.30
2017-09-282118.142120.012109.012119.10
2017-09-272104.092105.212097.312104.26
2017-09-262111.982117.022110.492114.76
2017-09-252115.922119.162111.792114.87
2017-09-222112.312116.302098.682104.48
2017-09-212122.092123.702109.212109.70
2017-09-202105.972113.142105.212108.67
2017-09-192092.962109.962092.482108.62
2017-09-152059.952074.562059.602072.04
2017-09-142069.482076.612062.102063.44
2017-09-132068.352072.802066.602070.02
2017-09-122055.692060.982053.972057.53
2017-09-112033.122045.522031.692038.34
2017-09-082017.062021.912010.662014.68
2017-09-072020.862030.082016.362020.61
2017-09-061998.912014.811996.392012.73
2017-09-052028.932029.612008.912011.10
2017-09-042039.952042.682024.172027.32
2017-09-012052.462052.782039.082047.60
2017-08-312040.192048.772040.192044.85
2017-08-302029.962037.572024.332032.51
2017-08-292009.352021.382009.332020.02
2017-08-282023.892027.592016.622023.00
2017-08-252016.122023.962014.342019.05
2017-08-242018.192024.212013.002013.00
2017-08-232036.622036.622021.052022.92
2017-08-222016.362023.132014.412017.95
2017-08-212023.402023.402013.112016.77
2017-08-182017.472023.612013.452019.51
2017-08-172041.572046.072038.662041.58
2017-08-162043.392047.452040.642043.07
2017-08-152037.392050.962035.372043.33
2017-08-142025.492032.082018.422021.66
2017-08-102046.952052.792038.772044.65
2017-08-092061.582063.392036.142045.47
2017-08-082074.192075.552062.982067.49
2017-08-072074.032076.342070.082072.47
2017-08-042059.862065.022056.622062.59
2017-08-032066.042067.322058.012065.59
2017-08-022067.522071.542059.892066.30
2017-08-012046.612059.282046.302058.87
2017-07-312046.652054.212043.882046.37
2017-07-282053.562054.592045.142049.66
2017-07-272048.232068.882047.452056.76
2017-07-262058.122058.742044.832049.23
2017-07-252049.112054.112044.352044.42
2017-07-242046.282053.302039.892050.11
2017-07-212060.142062.752058.312060.75
2017-07-202053.612066.952051.642064.57
2017-07-192044.242052.712041.782050.49
2017-07-182049.352050.072036.672048.73
2017-07-142053.912058.992050.512055.05
2017-07-132055.012055.922042.862047.00
2017-07-122051.832052.872043.922047.29
2017-07-112042.542057.952041.862057.14
2017-07-102044.622048.032037.442042.41
2017-07-072028.172041.252028.172031.76
2017-07-062044.842047.062037.852042.48
2017-07-052033.502046.572025.992046.39
2017-07-042054.982055.552029.692035.11
2017-07-032040.042044.112036.722041.06
2017-06-302035.842038.652028.952037.89
2017-06-292056.322057.382049.052053.27
2017-06-282043.062051.972039.352041.02
2017-06-272046.352048.622042.732046.89
2017-06-262037.832043.032036.122038.28
2017-06-232038.412039.282032.652037.18
2017-06-222039.042043.412035.972035.97
2017-06-212041.712044.762034.132037.46
2017-06-202047.232054.522044.652044.65
2017-06-192019.702032.242018.082030.53
2017-06-162017.102026.132012.272017.85
2017-06-152005.822020.331999.722007.80
2017-06-142022.452024.762012.452012.45
2017-06-132009.022019.122008.742014.65
2017-06-122008.122017.262005.682012.18
2017-06-092009.642020.372004.262012.31
2017-06-082026.002026.672009.682010.73
2017-06-072014.602022.212011.792019.17
2017-06-062031.092034.032016.432018.35
2017-06-052030.572039.162026.202035.44
2017-06-022015.932039.472015.252038.26
2017-06-011985.522007.041985.332005.34
2017-05-311982.711986.701978.971982.89
2017-05-301984.801989.271975.831988.32
2017-05-291985.101991.321980.651985.21
2017-05-261993.891994.491984.091984.21
2017-05-251990.392000.921988.271995.59
2017-05-241994.891995.221986.131991.40
2017-05-231981.121985.451976.621978.90
2017-05-221979.441983.451974.931981.96
2017-05-191970.061974.931959.641971.96
2017-05-181965.241970.911957.151965.98
2017-05-171992.421994.591988.221992.28
2017-05-162007.052011.091998.162002.92
2017-05-151987.411997.561987.231997.56
2017-05-122001.772003.711990.441998.47
2017-05-112006.722008.561999.982006.23
2017-05-102003.042007.442000.212004.12
2017-05-092005.472006.081997.751999.80
2017-05-081984.142006.621983.622004.97
2017-05-021950.341963.211950.341960.03
2017-05-011935.491947.001934.921946.72
2017-04-281942.181945.401932.751936.65
2017-04-271937.231945.341936.181942.80
2017-04-261933.171943.741931.141943.74
2017-04-251900.121923.771900.121920.75
2017-04-241905.911907.201897.581900.50
2017-04-211878.751885.381874.911882.04
2017-04-201862.281871.631860.781862.11
2017-04-191851.261865.301851.261860.35
2017-04-181868.301871.991856.851860.49
2017-04-171837.881853.341836.451853.11
2017-04-141850.841852.511841.101844.74
2017-04-131853.571859.881844.681856.43
2017-04-121874.341875.511861.621870.61
2017-04-111887.521892.401882.411890.29
2017-04-101897.371901.101891.641896.04
2017-04-071884.351894.021869.171883.55
2017-04-061892.041895.911867.131871.43
2017-04-051908.971913.391893.891902.37
2017-04-041913.251913.961890.831902.22
2017-04-031920.401926.271912.231918.01
2017-03-311943.901946.601912.411912.41
2017-03-301943.751948.471930.411931.36
2017-03-291952.001953.761945.161949.66
2017-03-281943.941953.151942.371953.15
2017-03-271934.461936.271921.551927.32
2017-03-241934.491957.001934.151951.99
2017-03-231932.001936.541925.691934.92
2017-03-221946.851948.641934.561934.65
2017-03-211972.211979.751967.461976.64
2017-03-171979.251981.921976.471979.69
2017-03-161974.511990.271973.631988.34
2017-03-151983.251987.681979.631986.60
2017-03-141993.621993.621989.891991.13
2017-03-131985.491995.551984.151994.28
2017-03-101981.611990.961979.081990.00
2017-03-091967.831967.831960.231965.57
2017-03-081963.131964.821953.211959.97
2017-03-071963.771968.321963.121966.02
2017-03-061964.081969.051960.001965.84
2017-03-031975.311978.811962.411969.82
2017-03-021987.341991.391977.881978.21
2017-03-011952.301964.621942.111963.55
2017-02-281949.611958.911941.101941.10
2017-02-271943.341946.601928.331939.43
2017-02-241955.221970.281954.201959.82
2017-02-231968.041968.041956.341967.56
2017-02-221970.851970.851963.661968.61
2017-02-211956.901967.181956.061966.73
2017-02-201946.311957.081941.861955.86
2017-02-171950.741955.471944.201952.75
2017-02-161965.931966.911950.491960.99
2017-02-151964.311969.661963.411964.31
2017-02-141970.361971.141945.531945.89
2017-02-131970.341970.351961.041964.95
2017-02-101941.321956.521938.991955.29
2017-02-091918.611922.201910.651913.58
2017-02-081920.321927.191914.731926.97
2017-02-071909.421923.251908.131916.86
2017-02-061932.651934.451915.961922.26
2017-02-031915.521926.291909.151915.40
2017-02-021934.171934.991905.471909.61
2017-02-011909.321932.571907.091931.55
2017-01-311929.581938.191922.961923.84
2017-01-301950.511952.031941.941951.76
2017-01-271961.461963.781953.911958.69
2017-01-261943.501954.631941.051953.32
2017-01-251931.761932.901917.821923.71
2017-01-241907.001914.081901.921904.44
2017-01-231918.971925.921912.471914.94
2017-01-201931.141943.901928.721938.73
2017-01-191933.511939.361923.171932.02
2017-01-181900.271917.131890.201913.95
2017-01-171927.671927.971907.881907.94
2017-01-161947.851951.631931.071935.16
2017-01-131939.521954.091938.451953.17
2017-01-121954.691954.691932.491941.19
2017-01-111957.281962.501954.051960.14
2017-01-101960.341969.171947.171949.92
2017-01-061949.091965.671948.781963.83
2017-01-051969.291970.131960.481966.80
2017-01-041939.161965.621937.661965.29

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