TOPIX 日足 時系列データ (2008年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2008-12-30851.58859.66849.75859.24
2008-12-29846.93855.33842.01854.77
2008-12-26839.83846.58837.15846.58
2008-12-25830.14836.02829.37836.02
2008-12-24841.31841.42824.78826.99
2008-12-22836.39850.15836.14848.72
2008-12-19838.06848.24833.80834.43
2008-12-18833.81846.48831.21838.69
2008-12-17838.52844.93816.49838.46
2008-12-16839.10839.10824.51828.62
2008-12-15823.86852.05823.86846.93
2008-12-12839.05843.21799.08813.37
2008-12-11833.96849.25823.87849.25
2008-12-10816.04838.64814.34834.55
2008-12-09815.86827.49810.56817.94
2008-12-08790.02816.05788.73812.08
2008-12-05791.79796.49785.56786.02
2008-12-04800.37805.32782.16788.88
2008-12-03796.95803.22788.27799.19
2008-12-02816.27816.27787.09787.12
2008-12-01832.62832.93820.29827.47
2008-11-28829.98837.25823.53834.82
2008-11-27824.44837.01822.47829.03
2008-11-26821.62826.00812.78817.22
2008-11-25814.35840.73807.89831.58
2008-11-21771.91806.30753.91802.69
2008-11-20816.59816.63782.05782.28
2008-11-19836.35840.90816.55827.43
2008-11-18843.22848.26835.11835.44
2008-11-17838.87872.77827.01850.49
2008-11-14850.71874.04840.24846.91
2008-11-13862.24862.24831.15837.53
2008-11-12878.16882.74866.22875.23
2008-11-11907.67913.87885.11889.36
2008-11-10891.27923.63891.26916.65
2008-11-07896.87900.49851.32879.00
2008-11-06952.57952.96901.32909.30
2008-11-05922.84966.91922.84966.91
2008-11-04878.43915.23878.43910.70
2008-10-31893.67904.85866.84867.12
2008-10-30834.50899.37834.26899.37
2008-10-29795.74840.11794.35830.32
2008-10-28743.04786.60721.53784.03
2008-10-27797.14811.16743.47746.46
2008-10-24864.60864.60803.70806.11
2008-10-23876.20876.20831.68871.70
2008-10-22945.23945.23889.23889.23
2008-10-21940.24961.88940.09956.64
2008-10-20903.54930.20898.47927.37
2008-10-17877.27901.95877.27894.29
2008-10-16940.62940.62863.21864.52
2008-10-15946.89960.17927.97955.51
2008-10-14854.50956.58854.50956.30
2008-10-10891.27891.27823.46840.86
2008-10-09898.95933.09892.94905.11
2008-10-08963.52963.67894.31899.01
2008-10-07984.32991.89944.37977.61
2008-10-061036.921037.88992.15999.05
2008-10-031067.271070.111047.351047.97
2008-10-021106.531107.681073.771076.97
2008-10-011099.341106.791095.561101.13
2008-09-301111.271111.321069.691087.41
2008-09-291148.491159.611125.811127.87
2008-09-261158.871165.651135.451147.89
2008-09-251150.451158.111141.471153.95
2008-09-241160.591167.971143.801167.97
2008-09-221162.481185.071162.291168.69
2008-09-191107.981149.431107.621149.12
2008-09-181105.771105.821076.811097.68
2008-09-171128.571140.601117.701121.43
2008-09-161160.151160.151107.721117.57
2008-09-121173.891177.671160.171177.20
2008-09-111183.391184.781160.161162.72
2008-09-101177.931198.941169.411192.38
2008-09-091210.141210.141184.291191.59
2008-09-081183.361220.191183.041216.41
2008-09-051184.941184.941164.261170.84
2008-09-041214.441215.281200.651201.65
2008-09-031220.081226.081214.851220.55
2008-09-021226.831241.271205.741212.37
2008-09-011242.101242.101230.621230.64
2008-08-291232.351254.711232.091254.71
2008-08-281228.961228.961214.611219.53
2008-08-271226.781230.381219.921223.69
2008-08-261224.941229.391214.271229.35
2008-08-251229.031245.111229.031239.25
2008-08-221222.991223.101212.951216.42
2008-08-211237.751237.751221.961224.53
2008-08-201225.081238.051222.951233.37
2008-08-191250.551250.551229.411235.54
2008-08-181245.191274.961242.261263.75
2008-08-151240.771248.311239.201247.31
2008-08-141238.521251.951236.461238.93
2008-08-131262.791262.931240.941246.48
2008-08-121281.731284.841270.051271.42
2008-08-111267.401283.191267.401280.00
2008-08-081248.941268.611238.131259.93
2008-08-071276.961276.961250.591258.81
2008-08-061259.631279.971258.971277.27
2008-08-051249.311259.841243.451247.71
2008-08-041270.591273.571248.251248.25
2008-08-011294.381296.071267.061272.93
2008-07-311309.191313.701289.261303.62
2008-07-301292.151302.991291.381302.99
2008-07-291286.611286.731264.331281.64
2008-07-281306.231311.581296.501300.79
2008-07-251317.201319.401297.261298.28
2008-07-241314.771332.571313.621332.57
2008-07-231295.371313.001295.341303.35
2008-07-221264.991287.741260.771287.74
2008-07-181274.451277.181250.841252.43
2008-07-171262.121272.751261.091263.65
2008-07-161248.581259.151240.911249.28
2008-07-151270.811270.811250.321253.12
2008-07-141282.791302.791280.721280.72
2008-07-111289.231297.881274.891285.91
2008-07-101276.311297.361276.121290.76
2008-07-091295.751308.831285.071285.53
2008-07-081306.591307.221279.541283.51
2008-07-071295.591315.911290.481312.80
2008-07-041300.571302.811285.291297.88
2008-07-031290.671302.081281.081298.02
2008-07-021325.001325.001298.191301.15
2008-07-011324.111334.521319.991320.07
2008-06-301325.261330.811316.271320.10
2008-06-271325.431325.601311.351320.68
2008-06-261348.481358.071340.111344.79
2008-06-251346.211347.761325.591346.08
2008-06-241341.891353.281339.001349.19
2008-06-231339.751354.241329.981347.93
2008-06-201380.071382.401355.641356.74
2008-06-191397.411397.411370.301375.60
2008-06-181398.861411.111398.861409.64
2008-06-171405.271409.001397.221401.98
2008-06-161385.291402.081380.331401.69
2008-06-131367.781374.331352.871371.57
2008-06-121373.451373.451357.321363.14
2008-06-111392.741392.741375.431390.03
2008-06-101405.871409.651381.761383.20
2008-06-091408.561408.911392.621397.54
2008-06-061441.731449.141428.111428.11
2008-06-051426.401426.811415.011424.45
2008-06-041414.091430.471410.731430.47
2008-06-031410.891416.501399.021407.44
2008-06-021409.091426.691395.641425.10
2008-05-301389.971410.981389.921408.14
2008-05-291359.891382.851359.891380.63
2008-05-281371.351375.801346.681348.69
2008-05-271351.601370.541351.601368.25
2008-05-261363.711364.681344.181344.18
2008-05-231377.261394.611373.051376.69
2008-05-221355.731379.671343.761379.67
2008-05-211384.861385.581360.931370.09
2008-05-201402.351410.201393.681399.84
2008-05-191400.131409.541396.511404.25
2008-05-161404.511411.871390.941395.87
2008-05-151382.011403.751382.011392.87
2008-05-141360.031375.841351.191373.04
2008-05-131351.171364.291344.341360.05
2008-05-121331.491345.481327.211342.79
2008-05-091372.401373.731340.791341.76
2008-05-081384.061385.751372.951372.95
2008-05-071390.161400.651384.971393.28
2008-05-021361.751378.131361.751377.39
2008-05-011352.771360.101344.171346.10
2008-04-301351.201372.961346.271358.65
2008-04-281347.891369.511345.241361.75
2008-04-251315.301342.491315.021339.91
2008-04-241318.221322.211306.591307.57
2008-04-231301.001329.341299.491314.39
2008-04-221319.921321.271309.251311.46
2008-04-211319.471333.831319.301331.51
2008-04-181296.421304.301284.761304.06
2008-04-171286.661305.541286.611293.32
2008-04-161267.501277.431266.031271.88
2008-04-151248.311259.171239.991255.97
2008-04-141261.101261.101238.471246.24
2008-04-111255.661278.621252.641278.62
2008-04-101253.451259.711241.141248.07
2008-04-091285.191288.191252.371262.90
2008-04-081299.701301.631279.901282.69
2008-04-071286.291308.971283.531305.63
2008-04-041291.061298.211283.661288.94
2008-04-031283.761299.641277.741299.64
2008-04-021247.061282.091247.061282.07
2008-04-011218.641236.431214.921230.49
2008-03-311234.591234.591202.491212.96
2008-03-281227.101248.801214.891243.81
2008-03-271228.381229.611217.541226.44
2008-03-261232.711240.801226.431237.55
2008-03-251238.991247.521227.881242.98
2008-03-241219.441234.331216.851224.15
2008-03-211203.041221.271200.931220.04
2008-03-191180.211206.121180.211196.30
2008-03-181150.781165.201146.881163.63
2008-03-171177.841179.841139.621149.65
2008-03-141221.011223.961184.391193.23
2008-03-131244.031244.271205.691215.87
2008-03-121251.991278.881250.231255.13
2008-03-111211.801236.611202.101235.15
2008-03-101240.741247.561222.591224.39
2008-03-071270.011270.011244.291247.77
2008-03-061272.891299.961272.031287.55
2008-03-051263.891270.211256.871263.91
2008-03-041276.551279.031256.951265.66
2008-03-031306.801307.031271.151271.15
2008-02-291337.361337.361315.031324.28
2008-02-281350.911356.711341.281353.10
2008-02-271363.491372.821358.291364.52
2008-02-261367.841370.831346.781347.47
2008-02-251330.971359.991330.601355.54
2008-02-221320.641325.131309.061321.37
2008-02-211316.091343.981314.841334.72
2008-02-201346.201346.371302.721302.72
2008-02-191345.151354.551338.401345.29
2008-02-181335.111351.871332.381332.99
2008-02-151322.471339.881311.081334.89
2008-02-141302.661332.731302.421332.44
2008-02-131299.231307.921284.031285.35
2008-02-121284.501295.011274.081286.10
2008-02-081300.531316.231285.381287.14
2008-02-071295.751307.561279.671305.08
2008-02-061335.971336.341298.321298.41
2008-02-051360.711363.581346.791355.48
2008-02-041350.731369.171350.551364.72
2008-02-011342.541355.751330.001336.86
2008-01-311307.471348.211296.681346.31
2008-01-301332.821339.121309.131320.11
2008-01-291309.031331.711308.031328.73
2008-01-281330.311332.931290.501293.03
2008-01-251300.391345.001300.311344.77
2008-01-241261.001286.731261.001284.45
2008-01-231236.611268.521233.541249.93
2008-01-221275.291275.291219.951219.95
2008-01-211326.741327.841292.871293.74
2008-01-181311.581344.721289.291341.50
2008-01-171311.871333.531297.401330.44
2008-01-161332.901333.151301.001302.37
2008-01-151377.981382.591345.441350.20
2008-01-111407.081408.291374.631377.58
2008-01-101419.761422.171401.361401.36
2008-01-091387.561424.301379.341424.29
2008-01-081387.241403.951380.611403.06
2008-01-071397.371408.331385.511392.71
2008-01-041461.231461.311403.221411.91

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