TOPIX コア 30 日足 時系列データ

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
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
2016-04-20654.58657.07648.20649.45
2016-04-19636.90651.76636.44649.03
2016-04-18636.34636.47622.46625.24
2016-04-15644.72652.60644.56649.13
2016-04-14644.84654.73643.57654.73
2016-04-13627.32637.03625.31635.17
2016-04-12606.31620.12605.96618.23
2016-04-11607.48607.79597.86606.20
2016-04-08595.45619.20592.01611.76
2016-04-07601.40607.46597.26602.89
2016-04-06600.89605.17596.18600.62
2016-04-05612.56613.90600.53601.60
2016-04-04613.68622.43611.00617.57
2016-04-01636.14636.18616.26618.00
2016-03-31644.57647.84637.60638.11
2016-03-30651.60651.85640.61640.87
2016-03-29651.14656.51650.27654.70
2016-03-28656.59659.28651.00659.28
2016-03-25645.79653.89643.17652.53
2016-03-24649.92651.88642.64645.57
2016-03-23657.09660.51652.53653.40
2016-03-22652.12659.91650.38656.96
2016-03-18649.98653.50640.06645.21
2016-03-17657.16664.10646.81652.48
2016-03-16655.53660.00652.59653.12
2016-03-15662.71665.21656.62659.32
2016-03-14662.99666.75660.91663.93
2016-03-11642.43657.59640.94655.13
2016-03-10647.55652.22642.02650.56
2016-03-09640.23644.84636.31641.87
2016-03-08649.88652.49637.80645.44
2016-03-07657.03657.17649.94651.40
2016-03-04657.45659.00652.91659.00
2016-03-03646.69660.06645.67659.50
2016-03-02634.39649.90634.15646.91
2016-03-01619.48624.63615.38622.45
2016-02-29633.20637.81621.10621.10
2016-02-26629.67635.87624.98625.16
2016-02-25614.01625.33612.63621.97
2016-02-24606.60615.06601.72612.42
2016-02-23624.52627.55615.27615.57
2016-02-22614.80624.65612.65621.02
2016-02-19627.36627.36616.90620.45
2016-02-18632.02640.29628.85632.70
2016-02-17625.99636.37613.39620.53
2016-02-16616.76638.87614.81627.61
2016-02-15583.10627.75583.10621.06
2016-02-12595.48595.67570.61572.05
2016-02-10624.69626.90597.60606.80
2016-02-09650.52650.66624.23626.10
2016-02-08652.76667.50646.57663.66
2016-02-05660.22662.34652.97660.89
2016-02-04670.64678.25665.62670.81
2016-02-03690.84691.04675.37678.44
2016-02-02703.49709.00700.08702.81
2016-02-01699.57710.19698.60709.76
2016-01-29679.90697.56660.42692.40
2016-01-28675.75682.81672.02675.27
2016-01-27669.49681.97669.03679.55
2016-01-26666.49666.56656.90658.44
2016-01-25677.00678.45669.10675.74
2016-01-22645.52669.32645.36668.01
2016-01-21653.29661.96633.00633.00
2016-01-20673.58673.58651.30652.44
2016-01-19673.75679.78668.46677.80
2016-01-18673.55680.60666.45677.87
2016-01-15699.62701.98681.42685.97
2016-01-14693.46694.12677.34689.61
2016-01-13698.48707.59697.18706.29
2016-01-12699.22702.65687.91687.91
2016-01-08703.99722.21702.92707.75
2016-01-07726.61727.88711.54712.86
2016-01-06740.27743.71723.62728.98
2016-01-05738.07743.82735.25737.47
2016-01-04749.75757.22737.79739.99
2015-12-30760.00763.47758.14758.14
2015-12-29751.26757.90747.56756.48
2015-12-28748.89753.19747.13751.63
2015-12-25750.00751.50744.89746.26
2015-12-24759.99759.99750.36750.62
2015-12-22754.32756.52749.62753.50
2015-12-21749.40755.98743.32751.83
2015-12-18768.15788.22755.43755.51
2015-12-17772.35776.67767.52768.96
2015-12-16747.39761.88747.13759.42
2015-12-15746.84747.84734.08734.08
2015-12-14745.19748.61736.65747.61
2015-12-11751.13760.47751.13759.20
2015-12-10753.60758.40752.36754.62
2015-12-09762.42766.52760.03760.90
2015-12-08776.41778.48766.48766.93
2015-12-07778.39780.83775.01775.40
2015-12-04772.71774.00768.63771.76
2015-12-03784.47787.68783.05786.59
2015-12-02783.32787.42783.26784.48
2015-12-01775.94783.46775.13783.46
2015-11-30781.29782.02772.49772.49
2015-11-27786.95787.58780.98782.19

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