TOPIX 日足 時系列データ (2007年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2007-12-281485.611485.611470.901475.68
2007-12-271505.581506.051495.521499.94
2007-12-261500.741508.471496.851508.47
2007-12-251486.261499.461486.261496.03
2007-12-211458.541469.861448.831469.20
2007-12-201467.831470.401455.961457.56
2007-12-191467.421480.431456.791456.79
2007-12-181457.631479.771447.541469.77
2007-12-171493.591499.571470.651472.70
2007-12-141516.171528.711495.151501.25
2007-12-131547.671548.741515.501516.10
2007-12-121547.931560.011534.551556.93
2007-12-111567.861574.161563.841567.02
2007-12-101567.081567.941551.121558.51
2007-12-071563.991578.391561.211561.76
2007-12-061543.881553.381536.371552.27
2007-12-051508.691529.231502.711526.63
2007-12-041530.201535.471513.391515.50
2007-12-031543.171548.911527.131532.16
2007-11-301513.171537.391513.171531.88
2007-11-291493.201517.721493.191514.47
2007-11-281483.771489.551469.611475.64
2007-11-271451.171480.071433.351478.78
2007-11-261442.201479.261441.231467.03
2007-11-221424.701446.871417.471437.38
2007-11-211463.321469.191432.521438.72
2007-11-201439.271470.571420.571469.27
2007-11-191474.421487.921455.741456.61
2007-11-161481.291481.291460.271471.67
2007-11-151503.101516.851498.311498.86
2007-11-141473.121498.911471.481497.71
2007-11-131455.871468.481441.971454.73
2007-11-121475.451475.611440.291456.40
2007-11-091514.051525.011493.381494.35
2007-11-081535.991535.991503.971516.94
2007-11-071585.911586.481555.181556.69
2007-11-061562.091588.731561.461574.59
2007-11-051597.721597.891570.911575.13
2007-11-021614.511614.721597.541600.17
2007-11-011626.511638.711626.511635.78
2007-10-311603.061620.071595.511620.07
2007-10-301605.091610.441590.251607.21
2007-10-291586.961612.181586.961606.49
2007-10-261555.621573.971554.061573.97
2007-10-251560.931564.611542.621548.07
2007-10-241578.011586.771560.041563.86
2007-10-231570.931582.961565.601570.55
2007-10-221568.521568.521539.091563.07
2007-10-191605.031605.061584.391591.28
2007-10-181605.611621.191605.561617.75
2007-10-171623.151623.151584.241600.29
2007-10-161647.651649.191624.701625.25
2007-10-151667.691669.371650.761657.44
2007-10-121671.871672.981653.931659.48
2007-10-111659.831679.711651.271677.52
2007-10-101671.021671.581653.371658.18
2007-10-091663.581670.441657.971660.06
2007-10-051653.191666.281652.611656.91
2007-10-041652.821667.481649.151655.60
2007-10-031642.541664.311640.581664.01
2007-10-021633.551641.821632.841639.79
2007-10-011614.231624.751599.911615.89
2007-09-281620.111622.491608.761616.62
2007-09-271589.211621.421589.211615.15
2007-09-261569.071577.901568.401576.02
2007-09-251551.411570.081546.991566.83
2007-09-211555.431559.241542.261552.07
2007-09-201575.751579.101558.451566.84
2007-09-191531.861569.331531.861567.58
2007-09-181533.181533.181509.631510.95
2007-09-141530.101545.491528.911544.71
2007-09-131536.831537.851522.871522.87
2007-09-121543.381552.071522.101528.27
2007-09-111524.021541.301506.191532.39
2007-09-101536.471536.471513.201525.22
2007-09-071560.891567.841548.041557.02
2007-09-061552.881568.521531.141568.52
2007-09-051605.901608.701567.041569.47
2007-09-041601.171608.191593.931596.74
2007-09-031605.661611.971598.531605.44
2007-08-311575.941608.251574.361608.25
2007-08-301574.951579.681560.931568.23
2007-08-291562.821562.821537.041557.55
2007-08-281578.341591.041576.581584.60
2007-08-271602.381610.281584.751587.76
2007-08-241587.811591.331578.091585.85
2007-08-231562.771591.921562.771591.81
2007-08-221547.901550.791536.161544.89
2007-08-211532.601565.431531.541549.88
2007-08-201500.701544.351500.701523.57
2007-08-171557.871561.191479.821480.39
2007-08-161576.051576.051529.981567.46
2007-08-151619.481619.871590.561594.15
2007-08-141634.091638.581626.061637.46
2007-08-131636.141649.421628.951632.64
2007-08-101662.131664.551625.611633.93
2007-08-091682.671696.671679.981683.81
2007-08-081661.661673.551659.211669.04
2007-08-071677.781679.201656.021660.16
2007-08-061654.671670.531642.571668.04
2007-08-031676.731682.471665.001672.54
2007-08-021674.431678.451642.121669.33
2007-08-011698.331698.331666.181668.85
2007-07-311713.331713.411699.331706.18
2007-07-301685.311706.511676.691705.71
2007-07-271714.161714.161689.511699.71
2007-07-261751.031755.831735.921737.18
2007-07-251747.641756.651738.871754.03
2007-07-241762.921768.531752.411765.99
2007-07-231759.891761.661748.771757.29
2007-07-201773.891783.521770.811776.17
2007-07-191763.061769.811759.161768.00
2007-07-181772.121772.121752.891758.65
2007-07-171785.691785.691771.671778.11
2007-07-131781.871789.051778.971783.20
2007-07-121773.351776.981756.711763.06
2007-07-111773.681774.841764.601767.72
2007-07-101789.451790.421783.681789.20
2007-07-091786.751794.731785.741792.23
2007-07-061784.581784.921772.631779.67
2007-07-051784.501796.891784.501788.16
2007-07-041783.391787.961780.501782.44
2007-07-031785.211788.091776.801781.86
2007-07-021776.801781.901770.301780.36
2007-06-291759.171774.961755.471774.88
2007-06-281750.051756.161745.761751.12
2007-06-271757.611758.501739.561741.08
2007-06-261765.971767.411756.411765.87
2007-06-251770.461777.531764.391764.87
2007-06-221782.731782.821767.001777.99
2007-06-211774.951793.411773.931789.38
2007-06-201782.631793.611779.291783.72
2007-06-191785.891785.891778.171780.49
2007-06-181786.991791.811782.201788.39
2007-06-151765.621773.351763.841772.94
2007-06-141757.471762.151752.981756.64
2007-06-131737.451749.761731.411745.92
2007-06-121763.581765.281748.991751.62
2007-06-111768.651773.581758.301761.15
2007-06-081766.861766.861746.891756.16
2007-06-071763.361780.661762.921779.72
2007-06-061772.811781.531772.181778.50
2007-06-051775.831778.411767.711776.56
2007-06-041782.371784.831771.621772.84
2007-06-011763.961773.871763.921767.88
2007-05-311742.691757.091742.021755.68
2007-05-301738.851746.061723.931733.75
2007-05-291719.511740.161718.511737.90
2007-05-281722.851728.291719.401724.38
2007-05-251721.241721.621703.381715.54
2007-05-241735.161742.911728.181738.11
2007-05-231739.451748.451738.531740.08
2007-05-221713.291734.701711.771731.54
2007-05-211702.191714.361695.351710.67
2007-05-181711.251712.111689.701695.69
2007-05-171718.021724.351704.021707.27
2007-05-161712.631716.661701.551711.89
2007-05-151723.731725.611711.301712.55
2007-05-141736.001743.121729.501730.99
2007-05-111724.881725.421711.201723.09
2007-05-101749.721753.651736.991736.99
2007-05-091730.091745.861729.401745.01
2007-05-081733.791741.351728.641732.63
2007-05-071720.181735.751719.701733.03
2007-05-021695.261707.051686.841704.22
2007-05-011704.011704.011689.411693.25
2007-04-271701.751718.961694.041701.00
2007-04-261694.801706.601689.941703.41
2007-04-251701.451701.451683.181687.33
2007-04-241697.451711.051691.791706.16
2007-04-231720.391726.351701.581705.63
2007-04-201712.411714.541703.201710.06
2007-04-191718.981719.411693.431706.93
2007-04-181717.671732.471715.311730.70
2007-04-171735.331736.461705.911716.10
2007-04-161718.681730.611717.161725.59
2007-04-131732.801734.151701.971705.50
2007-04-121732.851733.061717.041726.18
2007-04-111739.401743.501732.101739.01
2007-04-101729.261737.731727.911735.68
2007-04-091725.891739.911724.921738.09
2007-04-061720.541727.701710.781717.07
2007-04-051728.271728.271716.321720.71
2007-04-041720.851733.531719.231730.52
2007-04-031696.451707.091690.641704.31
2007-04-021719.781726.401682.481682.48
2007-03-301718.931726.341713.601713.60
2007-03-291696.311718.731687.821710.68
2007-03-281720.771733.571701.731711.06
2007-03-271725.091737.061716.711723.85
2007-03-261745.321747.341732.061741.36
2007-03-231742.401745.601734.451741.93
2007-03-221728.711739.581728.671731.80
2007-03-201708.961718.981706.131708.29
2007-03-191671.291695.681668.101694.07
2007-03-161686.511696.751671.181677.06
2007-03-151687.931703.091681.811694.18
2007-03-141703.291703.291671.801674.93
2007-03-131739.481743.091724.011725.43
2007-03-121744.191747.551732.031741.35
2007-03-091729.041737.171724.231730.31
2007-03-081687.771720.951684.891720.95
2007-03-071710.431713.931686.701689.59
2007-03-061664.921694.351664.511692.54
2007-03-051700.281700.291656.731662.70
2007-03-021731.191732.131715.431721.58
2007-03-011754.451755.691724.971740.10
2007-02-281785.051785.051719.151752.73
2007-02-271819.111823.891804.131811.32
2007-02-261816.901823.451810.701816.96
2007-02-231805.011817.961798.081814.95
2007-02-221798.531806.381797.681802.90
2007-02-211779.461790.201779.461787.22
2007-02-201779.571784.191766.681782.72
2007-02-191770.691782.571766.941779.95
2007-02-161770.281775.641763.511774.53
2007-02-151776.151777.971766.861776.70
2007-02-141761.141772.821760.521765.31
2007-02-131743.501757.981741.021755.90
2007-02-091720.931748.701716.931745.08
2007-02-081733.921737.101712.281720.18
2007-02-071730.061734.081722.941728.35
2007-02-061722.181734.091721.971732.42
2007-02-051739.291739.651713.061716.28
2007-02-021743.031750.711740.021742.40
2007-02-011722.661739.721720.811738.57
2007-01-311733.571733.571713.231721.95
2007-01-301736.921744.601728.231731.59
2007-01-291724.881738.531720.081733.58
2007-01-261722.061728.861714.921728.02
2007-01-251748.161749.181728.511729.40
2007-01-241740.301745.881737.361738.60
2007-01-231724.021733.111721.441730.76
2007-01-221725.591733.151722.751730.32
2007-01-191714.521717.841707.141714.20
2007-01-181705.811719.131703.231715.17
2007-01-171700.331711.461684.141706.76
2007-01-161704.531710.071699.291703.54
2007-01-151695.061708.101695.061704.57
2007-01-121670.321692.031667.651685.27
2007-01-111668.561675.931650.811656.71
2007-01-101690.581690.971657.431663.00
2007-01-091672.681696.021670.231692.11
2007-01-051697.061697.151670.341675.32
2007-01-041692.931701.441692.201698.94

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