[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 
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
2016-05-191385.001388.001367.001372.0080900111158300
2016-05-181367.001383.001363.001373.00135800186202000
2016-05-171367.001372.001360.001371.00140900192601800
2016-05-161356.001368.001352.001354.00113900154745400
2016-05-131376.001378.001353.001353.00148900202766300
2016-05-121355.001373.001351.001372.0012070001647546000
2016-05-111384.001388.001365.001365.00127100174676900
2016-05-101348.001371.001342.001369.00201800273102600
2016-05-091344.001346.001336.001342.00151000202522400
2016-05-061341.001344.001322.001331.00170100226113200
2016-05-021345.001345.001315.001332.00392900521853200
2016-04-281436.001441.001366.001375.00551900763905600
2016-04-271429.001430.001415.001421.00195200277020900
2016-04-261431.001431.001415.001426.0098900141041600
2016-04-251448.001449.001434.001439.00179500258626700
2016-04-221414.001445.001414.001441.00307700439864900
2016-04-211428.001431.001418.001426.00397800567266200
2016-04-201409.001416.001398.001401.00156000219528800
2016-04-191389.001401.001389.001398.00180800252093200
2016-04-181348.001360.001347.001354.00370900501694600
2016-04-151386.001402.001386.001393.009905001383051800
2016-04-141391.001405.001387.001404.00241800337386600
2016-04-131351.001369.001349.001365.00254200345574600
2016-04-121311.001336.001311.001334.0079400105352500
2016-04-111314.001314.001296.001313.00389100507576100
2016-04-081285.001337.001283.001319.0014338001892357400
2016-04-071299.001313.001293.001305.0012523001637799500
2016-04-061298.001306.001288.001300.00321500417494900
2016-04-051328.001328.001298.001301.0011668001523837300
2016-04-041331.001347.001327.001335.008805001174909200
2016-04-011378.001378.001331.001334.0027576003700777800
2016-03-311399.001402.001381.001381.00666000929369600
2016-03-301409.001409.001390.001391.008348001169504500
2016-03-291403.001415.001402.001412.008621001213760100
2016-03-281399.001402.001386.001402.009443001319643400
2016-03-251379.001389.001374.001386.00138800191669000
2016-03-241381.001386.001370.001375.00525800724718400
2016-03-231394.001400.001385.001386.00247900344219800
2016-03-221383.001398.001376.001389.00531600738483400
2016-03-181375.001381.001356.001367.00253200345361400
2016-03-171392.001403.001370.001381.00238100331004400
2016-03-161383.001395.001382.001384.0086600120245500
2016-03-151400.001405.001388.001393.00189400265118400
2016-03-141400.001407.001392.001401.0023134003242123100
2016-03-111353.001386.001353.001380.00124000169646800
2016-03-101365.001376.001364.001373.00212700291138300
2016-03-091354.001360.001343.001353.007830001056674200
2016-03-081379.001384.001351.001368.00272000372215600
2016-03-071397.001397.001383.001385.00123900171968500
2016-03-041386.001398.001383.001397.00274500381563900
2016-03-031369.001392.001369.001392.00375000518921300
2016-03-021357.001376.001353.001369.009071001237725800
2016-03-011316.001326.001305.001319.00207600273852300
2016-02-291349.001353.001319.001319.00338900453372100
2016-02-261343.001351.001330.001332.0011013001476451200
2016-02-251311.001334.001311.001329.0012755001686522600
2016-02-241291.001312.001287.001303.0053298006920473500
2016-02-231329.001337.001310.001314.007813001038103200
2016-02-221302.001325.001299.001320.00262200345317600
2016-02-191316.001318.001302.001312.00375700492482000
2016-02-181341.001342.001328.001331.00227500304165200
2016-02-171314.001332.001286.001302.00362100473750900
2016-02-161303.001343.001299.001319.00518900688768100
2016-02-151275.001323.001269.001312.00643900839318600
2016-02-121241.001247.001213.001217.0019499002398503900
2016-02-101327.001329.001266.001285.008951001154029300
2016-02-091346.001349.001320.001325.00328200437408500
2016-02-081372.001409.001368.001401.00152900212829700
2016-02-051388.001395.001375.001391.00321900447099800
2016-02-041411.001425.001405.001410.00182000257586400
2016-02-031444.001446.001420.001428.00509000728657400
2016-02-021470.001487.001467.001477.00197500291938900
2016-02-011482.001488.001473.001487.00496200735053400
2016-01-291424.001480.001391.001461.0011360001614858600
2016-01-281416.001430.001408.001416.00148000210004100
2016-01-271414.001426.001407.001423.00228200323472100
2016-01-261396.001396.001380.001380.00243800338115900
2016-01-251419.001421.001399.001416.00326500461955500
2016-01-221369.001399.001356.001397.00488300673532600
2016-01-211362.001383.001322.001323.00556900755447400
2016-01-201409.001409.001359.001360.00513900707416100
2016-01-191405.001416.001397.001412.00273700385353600
2016-01-181397.001413.001386.001412.00466300652714900
2016-01-151455.001457.001417.001425.00370000532263400
2016-01-141426.001431.001405.001431.00467900664042400
2016-01-131450.001466.001446.001466.00369500538142900
2016-01-121450.001461.001425.001426.00466700673235400
2016-01-081468.001495.001463.001471.0011780001734986200
2016-01-071509.001513.001481.001483.0010716001598446500
2016-01-061533.001539.001503.001514.00529100800605900
2016-01-051526.001542.001522.001529.00388700594410300
2016-01-041558.001568.001531.001532.0011558001778248800
2015-12-301574.001579.001572.001572.00146200230552600
2015-12-291552.001570.001545.001568.00138700216669500
2015-12-281547.001556.001544.001553.00146300226513400
2015-12-251546.001548.001535.001537.007959001225482700
2015-12-241573.001573.001545.001547.00251400391332900
2015-12-221555.001561.001550.001558.007838001219423900
2015-12-211551.001558.001532.001555.009275001429186300
2015-12-181586.001620.001559.001563.0011035001751041700
2015-12-171595.001600.001586.001588.00482600768116200
2015-12-161548.001566.001548.001565.00550200857191700
2015-12-151552.001552.001525.001525.00250700385678900
2015-12-141540.001553.001527.001553.006714001032945900
2015-12-111560.001575.001557.001572.00175000274348600
2015-12-101562.001570.001561.001563.00555700869554200
2015-12-091586.001592.001577.001580.0089400141390500
2015-12-081610.001612.001590.001593.00304400484782900
2015-12-071613.001620.001609.001611.00224000361571800
2015-12-041598.001603.001592.001596.00409500653384300
2015-12-031625.001628.001620.001626.00140400228256200
2015-12-021622.001630.001622.001626.00224000364729900
2015-12-011608.001624.001607.001622.00172100278903300

   ※ 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