TOPIX コア 30 日足 時系列データ

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2017-04-27714.94717.61713.76716.50
2017-04-26714.21717.70712.24717.70
2017-04-25700.40709.77700.40708.78
2017-04-24703.22704.40701.26701.87
2017-04-21692.49695.68691.41693.70
2017-04-20684.51689.89683.48685.53
2017-04-19680.02684.57679.38682.45
2017-04-18686.55688.28682.96683.84
2017-04-17676.70681.26675.52681.07
2017-04-14681.91681.91677.05680.24
2017-04-13682.84683.91678.74682.43
2017-04-12690.83690.91686.05689.23
2017-04-11694.84697.14693.17696.48
2017-04-10698.28699.92696.25697.82
2017-04-07694.60698.59689.21693.39
2017-04-06695.35697.46688.21689.92
2017-04-05702.85704.06697.08700.27
2017-04-04702.16702.86696.41700.14
2017-04-03706.31707.39701.80704.17
2017-03-31715.17716.49704.17704.17
2017-03-30714.70716.30711.08711.51
2017-03-29718.36718.50715.78716.91
2017-03-28716.16719.31715.02719.15
2017-03-27712.19713.28708.50710.69
2017-03-24712.50721.23712.48719.61
2017-03-23711.53714.05709.39713.19
2017-03-22720.52720.62713.24713.35
2017-03-21731.70732.32727.89731.13
2017-03-17733.64734.58732.45733.06
2017-03-16732.43738.43732.23736.72
2017-03-15734.21737.92733.27737.44
2017-03-14739.75739.75736.63737.17
2017-03-13734.96740.58734.96740.10
2017-03-10733.45737.88732.03737.43
2017-03-09730.10730.10726.32728.20
2017-03-08728.89729.52724.95727.60
2017-03-07729.20731.11728.96730.55
2017-03-06730.48731.73728.44730.49
2017-03-03735.59737.40730.42733.40
2017-03-02742.15742.91736.60736.62
2017-03-01727.72733.20724.64732.48
2017-02-28727.88730.87722.58722.61
2017-02-27726.63727.40720.46724.52
2017-02-24731.85736.71731.36733.16
2017-02-23736.36736.36731.62735.77
2017-02-22739.72739.93736.36737.86
2017-02-21735.44738.81735.02738.04
2017-02-20731.57736.12729.54735.17
2017-02-17733.74734.83730.91733.20
2017-02-16739.84740.89734.34737.80
2017-02-15738.23740.68736.94738.96
2017-02-14741.49741.49730.18730.58
2017-02-13742.62742.62738.06738.59
2017-02-10732.03737.69730.88736.81
2017-02-09724.00725.57719.68721.21
2017-02-08725.26727.46722.39727.25
2017-02-07721.02726.40720.04723.63
2017-02-06728.50731.05723.98725.80
2017-02-03720.46726.41718.18720.70
2017-02-02724.40725.25715.76717.80
2017-02-01717.49724.91714.82724.36
2017-01-31726.96731.44725.10725.45
2017-01-30736.65737.37733.59737.30
2017-01-27741.84743.40739.31741.62
2017-01-26734.35739.14734.01738.65
2017-01-25729.71730.81724.69726.80
2017-01-24721.30723.49719.02719.56
2017-01-23725.92728.80723.19724.74
2017-01-20732.53735.82730.32733.36
2017-01-19731.92734.97728.61731.86
2017-01-18717.05725.28714.48723.54
2017-01-17727.81729.30721.51721.54
2017-01-16737.15738.16730.94732.38
2017-01-13732.15738.11731.65738.11
2017-01-12735.51736.43729.42732.52
2017-01-11737.41740.24736.33739.32
2017-01-10739.87741.62733.88733.88
2017-01-06733.08740.24732.66739.39
2017-01-05741.62742.52739.05741.50
2017-01-04730.01739.65730.01739.16
2016-12-30717.17723.23716.33721.57
2016-12-29727.79727.79720.17721.86
2016-12-28733.16733.27729.99730.91
2016-12-27730.18736.38729.66732.15
2016-12-26735.33735.80732.61732.94
2016-12-22737.82739.41734.17739.41
2016-12-21744.17746.64738.41739.75
2016-12-20740.07742.70738.06741.89
2016-12-19740.18742.47739.25741.62
2016-12-16744.78745.51739.64742.01
2016-12-15740.06745.86737.32739.87
2016-12-14737.22738.65735.22737.09
2016-12-13730.31736.48728.71736.46
2016-12-12736.66739.69727.19732.41
2016-12-09723.56730.70723.03729.69
2016-12-08718.64722.69717.17722.69
2016-12-07707.08711.17706.17711.14
2016-12-06705.25706.35701.44703.17
2016-12-05700.74702.37696.35698.88
2016-12-02705.06707.87701.13704.66
2016-12-01705.96711.94702.65704.89
2016-11-30699.57699.82695.01697.32
2016-11-29693.65699.76693.25697.56
2016-11-28690.87697.72690.28696.94
2016-11-25694.40699.40689.97694.46
2016-11-24692.22694.12690.82692.51
2016-11-22682.25685.71681.55684.51
2016-11-21676.46683.64675.60682.73
2016-11-18678.50679.32672.60672.60
2016-11-17667.76672.29667.33672.29
2016-11-16668.13673.33667.66672.32
2016-11-15658.28662.49656.46661.57
2016-11-14653.11657.93652.20657.13
2016-11-11648.61656.57646.62649.20
2016-11-10619.01645.53618.74643.89
2016-11-09643.13646.87601.12607.18
2016-11-08639.97640.70636.37637.81
2016-11-07637.01637.91632.97635.79
2016-11-04634.30634.57624.56628.41
2016-11-02648.23648.23640.71643.38
2016-11-01657.51658.27652.72656.71
2016-10-31654.92658.29653.86657.98
2016-10-28654.50656.16653.32655.40
2016-10-27650.25653.76648.96650.59
2016-10-26648.31651.31645.86651.23
2016-10-25646.67650.08646.50648.45
2016-10-24644.60644.75641.25644.02
2016-10-21649.23649.23642.88644.01
2016-10-20639.55648.20639.53648.20
2016-10-19640.34641.35638.63639.98
2016-10-18640.44641.10636.82640.89
2016-10-17639.96643.93638.67641.69
2016-10-14636.10640.50634.67639.95
2016-10-13640.21643.46634.19636.02
2016-10-12637.88641.30636.68636.76
2016-10-11642.50647.82642.28644.44
2016-10-07642.94643.18637.03640.22
2016-10-06643.24646.28642.36642.84
2016-10-05638.13639.76634.51639.39
2016-10-04631.47635.37630.66634.85
2016-10-03630.41633.34628.34628.78
2016-09-30627.19629.69623.56626.33
2016-09-29634.82639.25633.02636.44
2016-09-28633.31634.76627.02629.59
2016-09-27628.89641.11624.09641.11
2016-09-26641.83641.94635.48636.71
2016-09-23644.58645.10640.91642.60
2016-09-21628.73648.16623.76647.53
2016-09-20622.65631.57622.51627.81
2016-09-16622.11625.10620.06623.17
2016-09-15624.49624.64617.77620.47
2016-09-14630.22632.55628.08629.10
2016-09-13638.54639.39631.87634.52
2016-09-12638.24639.54632.44635.98
2016-09-09648.31650.97645.72646.93
2016-09-08649.66649.66644.04648.37
2016-09-07649.29652.42647.28652.01
2016-09-06656.60658.46655.44656.52
2016-09-05663.29663.60654.58655.24
2016-09-02651.16654.52650.49654.22
2016-09-01648.37652.72646.56651.44
2016-08-31644.56648.04644.56646.22
2016-08-30637.01640.51635.96638.20
2016-08-29635.22641.31634.67638.65
2016-08-26631.33631.38624.55624.55
2016-08-25634.21635.60631.28633.98
2016-08-24633.81637.58633.24635.03
2016-08-23630.57634.14626.93629.06
2016-08-22631.20633.17629.04631.82
2016-08-19628.33630.45625.45628.83
2016-08-18630.78633.12624.46624.46
2016-08-17627.24636.50626.91635.54
2016-08-16635.66637.02626.63626.65
2016-08-15633.85637.24633.35634.35
2016-08-12638.52639.41633.61635.31
2016-08-10632.59636.39630.70634.01
2016-08-09631.71636.78631.30635.94
2016-08-08623.62631.15623.22631.14
2016-08-05617.66620.10614.64615.51
2016-08-04611.04616.33603.95615.04
2016-08-03612.18615.16607.04608.76
2016-08-02624.39626.44619.05619.05
2016-08-01620.96632.54616.56631.09
2016-07-29613.23626.54607.79625.71
2016-07-28617.89619.70613.39615.14
2016-07-27617.74626.38617.33621.50
2016-07-26618.27618.46611.56613.66
2016-07-25625.23628.90621.18621.81
2016-07-22621.24626.31620.56624.08
2016-07-21630.75633.10625.79629.23
2016-07-20621.92624.39619.67623.96
2016-07-19626.41626.41617.53623.95
2016-07-15617.89626.98616.35622.55
2016-07-14613.20617.22611.29616.39
2016-07-13613.48619.44611.80613.43
2016-07-12598.83610.65598.21603.97
2016-07-11578.20593.60577.94588.86
2016-07-08576.81579.24568.49568.49
2016-07-07576.16580.66573.95575.51
2016-07-06579.60580.47571.49578.33
2016-07-05589.01590.18584.25588.38
2016-07-04583.55592.48582.93591.17
2016-07-01586.79588.10583.04585.02
2016-06-30592.35594.05582.91582.91
2016-06-29581.69588.11577.80584.77
2016-06-28569.74577.59562.05572.89
2016-06-27572.82576.90571.03576.03
2016-06-24619.01619.94561.00568.82
2016-06-23607.05615.98605.68614.70
2016-06-22608.28610.03603.71606.32
2016-06-21595.00610.96592.63609.42
2016-06-20596.01603.68595.68600.54
2016-06-17589.47593.13585.72586.96
2016-06-16595.03596.88580.67582.46
2016-06-15593.22601.46590.55597.55
2016-06-14597.37602.70590.80594.78
2016-06-13612.28613.12600.19600.19
2016-06-10623.85624.70618.98623.47
2016-06-09632.34633.15624.33626.88
2016-06-08632.04635.68625.90635.68
2016-06-07628.30630.60623.97629.69
2016-06-06618.53626.57615.34626.42
2016-06-03626.63631.12625.17628.19
2016-06-02634.73635.04624.29625.29
2016-06-01644.62648.14638.48640.50
2016-05-31638.78649.71637.42649.14
2016-05-30638.44641.54634.32641.17
2016-05-27633.24634.89631.31633.20
2016-05-26638.87639.68629.53630.61
2016-05-25630.70634.00630.32632.67
2016-05-24624.44624.51619.91621.10
2016-05-23626.40627.74616.82627.35
2016-05-20624.93630.44622.94629.04
2016-05-19634.53637.21624.26626.58
2016-05-18624.66633.76622.20628.69
2016-05-17626.95628.24621.75625.62
2016-05-16618.38627.46617.72622.00
2016-05-13636.17636.17620.64621.27
2016-05-12624.20633.11619.96632.26
2016-05-11638.26642.08628.96630.90
2016-05-10620.12632.69616.70631.61
2016-05-09616.78620.36614.55617.03
2016-05-06617.38619.20608.24612.92
2016-05-02622.78622.79606.96613.95
2016-04-28664.82668.21631.87633.16
2016-04-27663.68665.79655.58658.30
2016-04-26666.41667.82659.01665.57
2016-04-25677.50677.65667.80671.07
2016-04-22656.48675.70655.63674.57
2016-04-21659.70664.07655.18662.70

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