TOPIX コア 30 日足 時系列データ

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2017-12-15807.32807.50799.02800.69
2017-12-14815.38816.78810.13812.87
2017-12-13818.83819.67814.82818.07
2017-12-12816.44819.18814.67816.42
2017-12-11814.37815.98811.12815.98
2017-12-08803.44812.62803.44812.23
2017-12-07805.19807.80804.66806.91
2017-12-06808.08809.01797.30799.62
2017-12-05806.81812.45805.23810.52
2017-12-04817.44817.75810.37811.13
2017-12-01820.84821.83811.29815.53
2017-11-30816.09817.64811.40814.52
2017-11-29817.20817.78813.91815.39
2017-11-28813.71815.79809.34811.34
2017-11-27817.63819.21813.17814.13
2017-11-24808.27814.74807.25814.22
2017-11-22812.73814.70810.37810.74
2017-11-21808.08811.74806.95807.06
2017-11-20801.16805.38799.62801.74
2017-11-17811.70813.44802.18804.37
2017-11-16795.90808.58795.78804.88
2017-11-15809.26809.38796.56797.71
2017-11-14814.44817.02811.03813.58
2017-11-13820.58821.41814.69814.69
2017-11-10815.26822.54815.26820.68
2017-11-09831.90840.72816.02826.28
2017-11-08825.98830.32823.92830.32
2017-11-07816.96827.11816.26827.05
2017-11-06817.60818.91810.90816.24
2017-11-02814.84816.42811.12816.32
2017-11-01806.35812.35805.90811.05
2017-10-31801.61803.64798.63801.83
2017-10-30806.08807.91802.31806.22
2017-10-27800.72805.70798.79805.16
2017-10-26793.17797.15792.60795.80
2017-10-25798.89799.27791.30793.48
2017-10-24789.26795.27788.74795.27
2017-10-23792.30792.50788.14789.57
2017-10-20782.70785.06781.49784.34
2017-10-19785.69787.10783.42785.27
2017-10-18779.68782.37778.24781.47
2017-10-17780.17781.32775.24778.01
2017-10-16771.71779.56771.31775.91
2017-10-13766.62772.52763.97769.46
2017-10-12769.26769.26765.94766.61
2017-10-11765.30766.23763.99766.01
2017-10-10762.16765.82760.15765.82
2017-10-06762.81764.40762.10763.00
2017-10-05762.54762.70759.15759.78
2017-10-04763.43763.43759.89761.15
2017-10-03758.78761.59758.00761.26
2017-10-02756.77756.89753.57755.18
2017-09-29755.30756.88753.27756.60
2017-09-28759.37759.42754.43757.13
2017-09-27753.29753.92751.54753.31
2017-09-26757.28758.86756.64758.25
2017-09-25760.18760.83757.64758.58
2017-09-22758.36759.36753.54755.56
2017-09-21761.35762.08756.39756.39
2017-09-20753.92757.47753.42755.42
2017-09-19748.94756.23748.25755.50
2017-09-15734.30741.32734.02739.85
2017-09-14740.04741.07736.14736.53
2017-09-13740.08741.44738.85740.47
2017-09-12735.07736.69734.34734.94
2017-09-11726.21731.03725.56728.27
2017-09-08720.10722.45718.72719.93
2017-09-07723.93725.31721.20721.61
2017-09-06718.07722.13717.65721.23
2017-09-05726.75727.06722.16723.17
2017-09-04729.15730.42724.51725.48
2017-09-01736.34736.37729.94732.34
2017-08-31731.58735.39731.14733.32
2017-08-30726.16729.26723.85727.52
2017-08-29718.56722.25717.93721.89
2017-08-28724.48725.57721.77723.21
2017-08-25722.74725.55721.67723.67
2017-08-24724.26726.03721.54721.54
2017-08-23729.50730.30724.94726.07
2017-08-22722.93725.38722.11722.68
2017-08-21726.25726.25722.01723.00
2017-08-18724.04726.60722.49724.91
2017-08-17732.88734.15731.87732.21
2017-08-16734.47735.42732.95733.98
2017-08-15732.30737.78731.54734.29
2017-08-14726.92729.04723.71725.80
2017-08-10736.42737.98732.77734.36
2017-08-09741.21742.53732.80735.65
2017-08-08747.22747.54742.96744.36
2017-08-07747.33748.41745.93746.35
2017-08-04742.06744.18742.03742.77
2017-08-03747.01747.44743.06745.77
2017-08-02748.25751.21746.25747.58
2017-08-01738.87744.47738.27743.93
2017-07-31739.90742.34738.30739.49
2017-07-28740.39741.21738.50739.74
2017-07-27738.21745.17737.44741.25
2017-07-26741.52741.57736.92738.30
2017-07-25735.29737.88734.62734.99
2017-07-24734.83737.35732.67735.56
2017-07-21741.14741.90739.88740.64
2017-07-20739.79744.27738.47742.88
2017-07-19737.22739.54736.23739.07
2017-07-18741.58741.71736.14739.85
2017-07-14743.40745.23742.29743.62
2017-07-13744.80745.37739.84740.68
2017-07-12742.54743.21740.48741.95
2017-07-11740.16745.92739.37745.43
2017-07-10741.45741.62738.03739.49
2017-07-07737.48741.72737.09738.00
2017-07-06745.16745.16740.49742.38
2017-07-05741.35744.86738.08744.82
2017-07-04746.70747.67739.65741.53
2017-07-03740.17742.90738.86741.06
2017-06-30739.31740.56736.36739.51
2017-06-29749.01750.66744.91745.26
2017-06-28741.42744.70741.27742.64
2017-06-27741.38743.03740.75741.46
2017-06-26738.46740.34737.52738.27
2017-06-23737.84739.55735.90738.90
2017-06-22738.52740.83737.13737.66
2017-06-21739.99740.56736.51737.92
2017-06-20743.31745.35740.10740.11
2017-06-19732.87737.89732.12736.51
2017-06-16732.12736.20731.12733.44
2017-06-15728.52734.43726.85728.48
2017-06-14735.46736.05731.14731.16
2017-06-13732.28735.15730.44732.79
2017-06-12731.89735.38731.28732.64
2017-06-09730.64735.71729.30733.18
2017-06-08735.53735.66728.79729.52
2017-06-07732.54733.87730.43732.69
2017-06-06738.51739.87732.61733.65
2017-06-05739.18741.55738.17739.49
2017-06-02733.91743.87733.51743.06
2017-06-01725.32731.56724.57730.34
2017-05-31724.59725.86723.29724.77
2017-05-30724.57726.33722.00726.11
2017-05-29724.78727.37723.71724.63
2017-05-26728.00728.86724.56724.56
2017-05-25725.96730.96725.53728.46
2017-05-24729.01729.20725.23727.13
2017-05-23723.48726.05722.82723.78
2017-05-22725.65726.53722.51724.70
2017-05-19719.71722.99717.10721.23
2017-05-18720.23720.96715.16718.12
2017-05-17731.15731.96728.35730.61
2017-05-16736.86738.19732.85734.87
2017-05-15727.53731.74726.97731.74
2017-05-12735.45736.08729.22731.72
2017-05-11735.70737.09732.06736.74
2017-05-10734.54735.41732.44733.29
2017-05-09735.88736.38732.56733.10
2017-05-08729.95737.20729.74736.18
2017-05-02717.03722.02716.99720.90
2017-05-01713.10716.78711.78716.56
2017-04-28715.66717.16712.08713.16
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

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