[1308 東証] 上場インデックスファンドTOPIX 日足 時系列データ

[1308 東証] 上場インデックスファンドTOPIX
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-251615.001624.001614.001619.006687001082419000
2017-05-241619.001620.001612.001615.00440200710963100
2017-05-231606.001611.001603.001607.00529700852538900
2017-05-221608.001609.001603.001609.00296900476973900
2017-05-191597.001602.001590.001600.00206400329828600
2017-05-181592.001599.001587.001594.00581600926194000
2017-05-171617.001618.001613.001618.007126001151576200
2017-05-161628.001632.001621.001624.00317500516607000
2017-05-151614.001621.001612.001620.00217300351271200
2017-05-121625.001627.001615.001621.00357600579456300
2017-05-111630.001630.001623.001628.00298100484725000
2017-05-101624.001629.001622.001625.00290900473085400
2017-05-091626.001628.001621.001621.00447600726830800
2017-05-081611.001628.001610.001626.0010094001634347100
2017-05-021583.001593.001583.001589.007133001133256400
2017-05-011573.001580.001569.001580.00148200233392900
2017-04-281575.001577.001568.001571.00179300281822300
2017-04-271569.001578.001569.001576.00201500317082000
2017-04-261567.001577.001566.001577.00517600812054500
2017-04-251542.001560.001541.001558.008366001299545000
2017-04-241547.001549.001539.001543.00374300577490700
2017-04-211524.001529.001520.001527.00262200399491900
2017-04-201511.001517.001509.001511.00177900269157500
2017-04-191503.001512.001501.001510.00207000312066300
2017-04-181513.001518.001507.001510.00481400729841600
2017-04-171490.001504.001488.001504.00152400228049000
2017-04-141500.001502.001493.001497.00234200350957400
2017-04-131504.001508.001496.001505.00400700601321500
2017-04-121521.001521.001510.001518.00576800872924300
2017-04-111531.001534.001527.001534.00144300220943400
2017-04-101540.001542.001535.001536.00378800582230800
2017-04-071529.001536.001517.001530.00430100657597400
2017-04-061536.001537.001514.001520.008587001307361200
2017-04-051548.001551.001537.001544.00250300386444800
2017-04-041553.001553.001534.001544.00387900599456100
2017-04-031559.001562.001550.001556.00331200514583900
2017-03-311576.001578.001551.001552.00373400584035500
2017-03-301578.001580.001565.001566.00227400358100600
2017-03-291582.001584.001577.001581.00385300609265300
2017-03-281563.001569.001561.001569.00156200244522100
2017-03-271555.001557.001544.001547.00480800744448000
2017-03-241556.001573.001554.001569.00165000258195400
2017-03-231554.001556.001548.001556.00306800475954800
2017-03-221560.001566.001555.001555.00267800417786200
2017-03-211584.001591.001581.001589.00331100524681000
2017-03-171591.001593.001589.001591.00202800322685300
2017-03-161587.001599.001586.001598.00225300358189000
2017-03-151593.001598.001591.001597.00119000189646500
2017-03-141605.001605.001599.001601.006020096408400
2017-03-131597.001605.001595.001602.00183200292980500
2017-03-101593.001600.001592.001600.00320700512423000
2017-03-091582.001582.001577.001581.00127100200817100
2017-03-081579.001580.001570.001574.0011823001860907200
2017-03-071580.001582.001578.001581.005130081061500
2017-03-061581.001583.001575.001579.00113300178937100
2017-03-031590.001591.001578.001584.00238200376836000
2017-03-021600.001601.001590.001590.00224100357827100
2017-03-011567.001579.001563.001577.00125900197833700
2017-02-281569.001574.001560.001560.00102300160672300
2017-02-271565.001565.001550.001558.00331400517001500
2017-02-241572.001583.001571.001575.00170000267669900
2017-02-231583.001583.001573.001580.00121600191914600
2017-02-221584.001584.001579.001582.0073700116543800
2017-02-211572.001581.001572.001580.00144200227309800
2017-02-201567.001573.001561.001571.0073800115646900
2017-02-171568.001570.001564.001569.00194400304693600
2017-02-161580.001580.001567.001575.006545001030320600
2017-02-151580.001582.001578.001578.00214000338106800
2017-02-141583.001583.001563.001564.00225000354448400
2017-02-131585.001585.001577.001578.007140001128292100
2017-02-101564.001572.001560.001570.00455400713252200
2017-02-091541.001545.001536.001539.00262300403475600
2017-02-081543.001549.001540.001548.00192300296894800
2017-02-071537.001545.001533.001540.00215800331877500
2017-02-061557.001558.001539.001545.00551500851753300
2017-02-031542.001547.001534.001540.00603200929141800
2017-02-021556.001556.001531.001535.008355001285146000
2017-02-011536.001553.001531.001553.00221200340794800
2017-01-311550.001557.001545.001545.00262400406769000
2017-01-301568.001569.001561.001567.00306900480552900
2017-01-271576.001578.001570.001574.00302500476529300
2017-01-261562.001571.001560.001571.00445100696877800
2017-01-251551.001556.001541.001544.00314800487223900
2017-01-241533.001536.001528.001529.00196100300416100
2017-01-231543.001547.001537.001538.00336800518814600
2017-01-201553.001561.001550.001559.00217000337440500
2017-01-191554.001558.001546.001553.00379700589099300
2017-01-181528.001540.001518.001538.007559001155171700
2017-01-171551.001551.001532.001533.007518001156026000
2017-01-161567.001568.001551.001555.0011071001723735800
2017-01-131560.001570.001558.001569.00316900495756300
2017-01-121570.001570.001553.001560.00622200970007500
2017-01-111571.001576.001570.001574.00366200576276000
2017-01-101575.001582.001564.001567.00589900926829000
2017-01-061565.001580.001564.001576.00442500695902600
2017-01-051582.001583.001574.001579.00503600795112100
2017-01-041557.001580.001557.001578.00526100826396200
2016-12-301534.001545.001531.001541.00459800708221900
2016-12-291555.001555.001538.001542.00577300890626100
2016-12-281559.001565.001557.001561.00226400353177300
2016-12-271557.001567.001556.001560.00208800325769300
2016-12-261563.001564.001560.001560.00119700187015400
2016-12-221565.001567.001557.001567.0010443001632529900
2016-12-211578.001582.001564.001566.009541001502776400
2016-12-201568.001576.001567.001576.00251400394691000
2016-12-191569.001573.001565.001572.00420200659575000
2016-12-161576.001578.001569.001572.0012908002032497000
2016-12-151564.001576.001560.001564.00571900896820700
2016-12-141565.001565.001559.001561.00224100350183600
2016-12-131548.001564.001545.001564.00592500923978000
2016-12-121560.001565.001542.001552.0019076002970472500
2016-12-091534.001550.001534.001549.0021956003379808700
2016-12-081528.001533.001522.001532.00410200626832300
2016-12-071507.001512.001503.001511.00215600324840400
2016-12-061502.001505.001493.001497.0010913001637054400
2016-12-051493.001495.001483.001489.008707001298282000
2016-12-021502.001506.001493.001501.00190100285154200
2016-12-011510.001520.001500.001502.00599100905781600
2016-11-301491.001494.001487.001489.00104000154997000
2016-11-291483.001491.001482.001490.0095800142523500
2016-11-281480.001493.001477.001491.00199600296587300
2016-11-251486.001493.001478.001486.00415600618304600
2016-11-241484.001485.001479.001479.00345500512043100
2016-11-221463.001469.001462.001467.00412600604873200
2016-11-211459.001465.001454.001463.00616600901419900
2016-11-181456.001457.001449.001451.00182400264909300
2016-11-171434.001444.001433.001442.00102600147604200
2016-11-161439.001443.001436.001441.00190700274476900
2016-11-151425.001426.001416.001423.00453300644625900
2016-11-141409.001422.001406.001419.00228000323014800
2016-11-111413.001420.001395.001399.00478900675222500
2016-11-101404.001405.001382.001396.00513600714800600
2016-11-091392.001400.001306.001323.0018186002422462700
2016-11-081387.001389.001380.001382.00121300167911300
2016-11-071386.001387.001375.001384.00286800396386100
2016-11-041372.001374.001357.001366.00274900375676100
2016-11-021396.001397.001383.001387.00607100843883600
2016-11-011411.001415.001404.001414.00176000248011800
2016-10-311408.001414.001405.001414.00111500157094800
2016-10-281411.001414.001407.001411.0097100136935700
2016-10-271402.001408.001397.001404.00222300311567400
2016-10-261397.001403.001393.001402.00294400411870100
2016-10-251395.001399.001395.001397.00159900223309700
2016-10-241388.001388.001381.001387.00103700143594200
2016-10-211392.001393.001384.001385.00107400149178400
2016-10-201377.001391.001377.001391.00356800494467700
2016-10-191376.001379.001373.001377.005460075220000
2016-10-181370.001377.001367.001376.00164400225366400
2016-10-171365.001375.001364.001373.00149600205062700
2016-10-141361.001368.001357.001366.00186400253933300
2016-10-131368.001373.001358.001361.00174900238353600
2016-10-121362.001371.001361.001362.00233300318336300
2016-10-111374.001383.001374.001375.00100400138274400
2016-10-071373.001373.001365.001368.005640077242100
2016-10-061375.001381.001372.001372.007894001086656100
2016-10-051364.001369.001361.001368.00203000277281400
2016-10-041354.001360.001354.001359.00370200502827400
2016-10-031353.001358.001348.001350.00327700443665000
2016-09-301341.001348.001334.001341.00146300196177200
2016-09-291362.001367.001358.001363.00149900204252000
2016-09-281356.001356.001344.001350.00165800223606400
2016-09-271330.001357.001322.001356.00330400443610100
2016-09-261357.001357.001342.001343.00382000514607300
2016-09-231356.001360.001351.001357.00226000306221900
2016-09-211324.001363.001318.001361.00410400550409700
2016-09-201314.001332.001313.001324.00176400233318500
2016-09-161312.001322.001309.001320.007789001024112600
2016-09-151316.001316.001305.001311.00159200208564100
2016-09-141323.001330.001322.001322.00134700178375800
2016-09-131335.001338.001327.001332.00127000169266400
2016-09-121335.001337.001325.001330.00273000363062700
2016-09-091358.001359.001349.001352.00111600151152600
2016-09-081359.001359.001346.001355.00287600389174600
2016-09-071347.001359.001347.001358.00131000177034500
2016-09-061353.001362.001353.001362.00100900137039900
2016-09-051366.001367.001351.001354.00220100299477100
2016-09-021345.001349.001343.001349.00281800379458300
2016-09-011340.001348.001337.001347.00507500681652400
2016-08-311332.001339.001330.001338.00662400884344400
2016-08-301320.001323.001317.001321.006670088003800
2016-08-291325.001328.001320.001323.00253800335679500
2016-08-261308.001308.001294.001296.00544500706615300
2016-08-251315.001316.001310.001313.007240095055800
2016-08-241314.001318.001311.001314.00148000194745100
2016-08-231308.001314.001304.001305.00100300131052500
2016-08-221307.001312.001305.001310.00166400217732400
2016-08-191305.001307.001296.001304.007865001024173200
2016-08-181311.001315.001299.001299.00231400302416700
2016-08-171307.001321.001304.001320.00257900338532900
2016-08-161325.001326.001306.001307.00306300402327900
2016-08-151326.001330.001323.001324.006900091497700
2016-08-121332.001336.001326.001331.00311800414980700
2016-08-101319.001325.001315.001323.0091200120322200
2016-08-091312.001325.001312.001324.00415000546593300
2016-08-081307.001314.001305.001314.00185500242596100
2016-08-051293.001295.001285.001287.00414300534276300
2016-08-041283.001293.001270.001292.00657900843874600
2016-08-031288.001292.001277.001280.00584000750221100
2016-08-021313.001320.001307.001307.00412400542212000
2016-08-011311.001333.001306.001329.00562500743878400
2016-07-291313.001332.001297.001330.008195001076788100
2016-07-281321.001323.001311.001315.005860077129600
2016-07-271329.001338.001323.001331.00657600875007000
2016-07-261326.001326.001310.001315.00172800228230000
2016-07-251339.001347.001332.001332.00395200528430900
2016-07-221330.001338.001329.001334.00183300244589400
2016-07-211353.001355.001341.001345.007553001019535400
2016-07-201333.001339.001328.001338.00364000485484800
2016-07-191340.001340.001325.001339.00272300363067000
2016-07-151324.001334.001319.001325.00241700320686600
2016-07-141310.001320.001307.001319.00229200301477800
2016-07-131323.001325.001305.001307.00500900659329700
2016-07-121289.001305.001289.001294.00507300658488500
2016-07-111248.001271.001246.001262.00418800528133900
2016-07-081235.001242.001216.001216.0010887001334491300
2016-07-071238.001247.001231.001234.00182900226590200
2016-07-061239.001243.001226.001241.00577600711946500
2016-07-051290.001291.001282.001290.00730400940059000
2016-07-041285.001297.001280.001295.00469200607020600
2016-07-011288.001294.001284.001286.00238600307261500
2016-06-301297.001299.001281.001281.00519400669603400
2016-06-291277.001285.001265.001282.00552800707748200
2016-06-281241.001266.001231.001258.0015604001943341800
2016-06-271254.001260.001245.001258.0010071001261248400
2016-06-241341.001343.001222.001233.0013538001708315300
2016-06-231322.001334.001317.001332.00317600420299000
2016-06-221324.001326.001312.001319.008001001055291700
2016-06-211303.001331.001297.001326.0012411001641783900
2016-06-201306.001317.001305.001314.00165500216995200
2016-06-171292.001296.001282.001283.00258400333143800
2016-06-161307.001308.001270.001275.00510500655842900
2016-06-151303.001317.001297.001311.00204300267871700
2016-06-141316.001321.001297.001305.009157001194015300
2016-06-131339.001340.001318.001319.00565000749115700
2016-06-101366.001369.001357.001365.00278100378644200
2016-06-091377.001382.001367.001371.00527700722467300
2016-06-081379.001386.001368.001385.0077700107010100
2016-06-071372.001377.001365.001375.00182300250353400
2016-06-061350.001367.001345.001366.00108400147015500
2016-06-031371.001375.001365.001373.003880053162300
2016-06-021388.001388.001364.001365.008269001134443700
2016-06-011403.001410.001394.001398.00318200445121000
2016-05-311395.001416.001395.001413.00168600236949100
2016-05-301396.001402.001389.001400.00158800221385000
2016-05-271383.001389.001379.001385.00492200680919100
2016-05-261392.001392.001376.001379.00128800178511500
2016-05-251385.001389.001376.001380.00294800406681500
2016-05-241370.001370.001359.001361.00153600209253100
2016-05-231372.001374.001354.001372.00188600257931700
2016-05-201367.001380.001363.001378.00185800255695800

   ※ 株式分割・併合等による価格修正はしていません。

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