TOPIX コア 30 日足 時系列データ (2007年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2007-12-28933.14933.14924.37927.72
2007-12-27945.78946.72939.44943.40
2007-12-26942.38947.21940.30946.75
2007-12-25930.01941.25930.01939.09
2007-12-21912.41918.74906.18918.13
2007-12-20913.27918.69909.85911.03
2007-12-19910.20921.84904.81904.81
2007-12-18902.11917.90897.31910.77
2007-12-17923.08929.45911.52912.76
2007-12-14942.45951.38924.81927.14
2007-12-13967.55969.00943.73944.05
2007-12-12970.92977.59960.73974.64
2007-12-11986.45990.42982.67983.95
2007-12-10981.78984.19973.40979.42
2007-12-07983.54991.14976.91977.27
2007-12-06965.18977.44964.66976.30
2007-12-05939.90955.83936.17952.25
2007-12-04951.86955.03944.52945.77
2007-12-03959.53963.04949.68952.61
2007-11-30938.83952.79938.58951.03
2007-11-29924.64944.85924.64941.15
2007-11-28917.72921.89909.90912.72
2007-11-27892.39915.34879.52914.18
2007-11-26882.98914.13882.72903.63
2007-11-22867.07884.06865.46877.67
2007-11-21895.04898.36874.13878.17
2007-11-20882.17902.18868.87900.70
2007-11-19901.33913.19893.96893.96
2007-11-16903.91904.29889.72897.93
2007-11-15922.67931.54916.32916.32
2007-11-14896.64919.60895.95917.48
2007-11-13885.77894.62877.45884.11
2007-11-12893.66893.97871.71882.74
2007-11-09924.86929.54904.95905.66
2007-11-08942.58942.58922.32929.20
2007-11-07974.57975.37954.14955.78
2007-11-06958.53977.02957.21964.70
2007-11-05979.96980.66965.55967.99
2007-11-02996.96997.35980.44980.44
2007-11-011002.731014.001002.641011.29
2007-10-31982.88997.18980.31997.18
2007-10-30989.88993.43975.91986.13
2007-10-29970.05993.50970.05990.17
2007-10-26943.25959.60942.72959.60
2007-10-25945.63948.06931.71935.64
2007-10-24958.58964.61945.61949.43
2007-10-23954.81963.31950.66952.20
2007-10-22950.35952.34932.21948.41
2007-10-19970.52970.52959.14964.55
2007-10-18976.85988.20975.58981.52
2007-10-17990.89990.89960.78970.27
2007-10-161006.901007.77990.97991.90
2007-10-151026.311027.411013.381015.66
2007-10-121029.371029.981013.911020.56
2007-10-111025.491037.801019.311034.10
2007-10-101036.271036.271020.781024.54
2007-10-091032.221037.401026.911028.83
2007-10-051022.261034.531021.951028.35
2007-10-041019.911032.681019.611025.10
2007-10-031011.711027.511010.081026.53
2007-10-021002.411012.101002.071010.53
2007-10-01984.84995.48979.40990.01
2007-09-28988.24989.39980.91987.84
2007-09-27969.76990.45969.76985.63
2007-09-26960.56965.92959.00960.89
2007-09-25949.76963.31947.26960.61
2007-09-21956.46957.64944.88951.60
2007-09-20970.74972.96958.20965.12
2007-09-19942.00969.91942.00966.44
2007-09-18941.23941.56927.64928.99
2007-09-14939.33953.21938.97952.20
2007-09-13945.43945.98932.90932.90
2007-09-12948.68953.94933.97939.25
2007-09-11932.69948.87922.31940.37
2007-09-10945.11945.11927.21936.52
2007-09-07962.17965.91952.03958.34
2007-09-06958.20969.08944.55969.08
2007-09-05992.67995.57966.60969.82
2007-09-04987.42992.98981.28983.52
2007-09-03989.78995.66986.66990.49
2007-08-31973.27994.26970.99994.26
2007-08-30974.30977.70963.88967.62
2007-08-29966.42966.42947.04963.71
2007-08-28977.16986.24974.66980.24
2007-08-27993.60999.43982.87984.76
2007-08-24979.16986.15976.93981.73
2007-08-23961.69984.58961.67982.82
2007-08-22953.42954.14941.69949.05
2007-08-21945.04966.34944.06953.97
2007-08-20919.57953.84919.53936.79
2007-08-17954.86958.76905.42906.95
2007-08-16963.26963.67933.70960.53
2007-08-15993.41994.42970.63974.63
2007-08-141005.891007.80999.191006.62
2007-08-131007.931015.861003.481004.61
2007-08-101025.731026.57999.151005.45
2007-08-091044.851053.691039.561040.87
2007-08-081025.811037.041024.651033.60
2007-08-071033.101034.151018.991022.73
2007-08-061022.741028.571011.191026.32
2007-08-031037.181042.771028.371033.23
2007-08-021033.081036.321010.551028.91
2007-08-011054.881054.891028.571032.11
2007-07-311066.341066.341054.221059.89
2007-07-301054.521063.671047.201061.38
2007-07-271073.691073.691059.071064.58
2007-07-261091.911100.711087.091088.70
2007-07-251087.701096.081083.981094.22
2007-07-241096.801103.461091.041100.11
2007-07-231092.221095.221085.841091.03
2007-07-201102.131109.691100.271104.00
2007-07-191093.101100.451092.171098.41
2007-07-181100.621100.631088.071093.27
2007-07-171113.851114.001101.561105.82
2007-07-131111.771118.151110.501113.93
2007-07-121103.171107.721096.801099.50
2007-07-111106.961108.991100.131100.13
2007-07-101120.041120.971114.761118.61
2007-07-091121.141125.561119.061123.23
2007-07-061122.081122.831113.071118.68
2007-07-051120.341129.071120.341123.66
2007-07-041119.031123.871117.501118.72
2007-07-031118.941122.001113.121117.30
2007-07-021112.191116.461106.891115.13
2007-06-291102.181111.481098.891111.29
2007-06-281100.411103.131095.971096.80
2007-06-271105.981107.271092.971094.64
2007-06-261111.851114.881106.851113.14
2007-06-251113.701119.451110.001111.56
2007-06-221122.781123.201110.821118.53
2007-06-211120.941132.511120.331128.67
2007-06-201129.521134.871127.061127.06
2007-06-191132.381132.871126.961129.58
2007-06-181132.761136.531129.761132.93
2007-06-151121.741125.571119.871124.41
2007-06-141119.091120.931112.861115.65
2007-06-131102.531114.731101.371111.35
2007-06-121119.061120.461110.611113.01
2007-06-111119.671124.361115.611117.76
2007-06-081117.641117.641106.871112.27
2007-06-071115.781128.181115.191126.36
2007-06-061123.491129.171122.821127.12
2007-06-051125.831128.711119.241124.90
2007-06-041133.381136.011124.281125.16
2007-06-011120.521127.431120.081123.30
2007-05-311106.501116.921106.101115.37
2007-05-301104.191109.821095.731101.50
2007-05-291091.391105.271090.721102.68
2007-05-281095.381099.341090.341093.95
2007-05-251091.811092.551082.711089.81
2007-05-241099.221107.251096.121104.42
2007-05-231099.641109.191099.161102.89
2007-05-221081.791095.651081.311092.97
2007-05-211073.811081.961069.801078.87
2007-05-181078.061078.961065.861069.45
2007-05-171082.381087.041072.051074.31
2007-05-161077.821082.351072.071078.14
2007-05-151078.341085.391074.601075.60
2007-05-141080.781087.381079.171080.56
2007-05-111069.551073.451063.531071.59
2007-05-101087.431090.591076.921077.43
2007-05-091076.541085.821074.041083.75
2007-05-081075.911081.961074.351077.80
2007-05-071064.761076.941064.451074.38
2007-05-021045.391054.551041.071051.93
2007-05-011050.091050.911041.791045.70
2007-04-271049.111061.551044.431047.90
2007-04-261045.821051.201041.011048.90
2007-04-251053.041053.141039.201041.68
2007-04-241049.481059.181047.311055.45
2007-04-231064.951069.561053.731056.45
2007-04-201058.761059.951052.211057.29
2007-04-191061.271064.201047.251056.09
2007-04-181063.601071.631061.221069.98
2007-04-171075.231075.771055.101063.38
2007-04-161064.541070.231061.711067.02
2007-04-131074.451075.441051.571055.34
2007-04-121078.361078.611066.201071.01
2007-04-111080.471083.141076.601081.41
2007-04-101071.461078.721069.921076.97
2007-04-091072.111079.851069.351076.95
2007-04-061069.011073.591061.971066.44
2007-04-051076.151076.281066.951069.95
2007-04-041074.211080.431071.021077.76
2007-04-031055.831063.041050.841061.38
2007-04-021067.531073.351045.511045.51
2007-03-301067.931073.651062.561062.56
2007-03-291052.771068.041048.561062.21
2007-03-281073.451080.681058.571064.17
2007-03-271076.201084.471071.681076.46
2007-03-261090.131092.171081.581088.47
2007-03-231088.201092.651085.351089.02
2007-03-221077.851085.441077.731079.08
2007-03-201067.501073.431064.461064.46
2007-03-191041.921058.931038.141057.26
2007-03-161049.041058.351040.601047.29
2007-03-151053.331064.801047.161056.61
2007-03-141063.531064.051042.561046.19
2007-03-131085.641089.181076.171077.76
2007-03-121092.811094.981083.051088.43
2007-03-091082.091090.011080.231084.34
2007-03-081054.861076.521053.081075.28
2007-03-071071.071072.961053.711055.32
2007-03-061046.361061.981045.781060.17
2007-03-051058.051058.501037.251042.69
2007-03-021078.981079.251070.411072.20
2007-03-011099.791101.571079.811087.93
2007-02-281120.391120.391078.101100.08
2007-02-271135.181140.931129.581135.81
2007-02-261134.901139.171130.041133.91
2007-02-231129.361137.891124.311134.36
2007-02-221129.651135.011125.771128.64
2007-02-211117.421126.061116.951122.34
2007-02-201120.431122.461109.701121.40
2007-02-191113.131120.821109.951119.56
2007-02-161112.001117.111107.181116.04
2007-02-151119.441120.271111.051117.36
2007-02-141110.781118.041110.181111.22
2007-02-131099.791109.251098.331108.22
2007-02-091082.811102.801079.181100.69
2007-02-081087.691090.931075.891082.19
2007-02-071081.161084.931077.971084.01
2007-02-061074.401084.151072.951082.59
2007-02-051087.191087.901068.001071.16
2007-02-021096.761099.391089.821091.98
2007-02-011083.811095.561082.091092.91
2007-01-311090.671090.671078.651085.83
2007-01-301091.931097.971086.321089.30
2007-01-291086.431094.841081.681090.18
2007-01-261092.181097.301085.061091.79
2007-01-251108.301109.561094.071094.95
2007-01-241104.331108.401101.071101.67
2007-01-231093.851100.501091.831098.40
2007-01-221093.051099.771091.391097.53
2007-01-191085.861089.561081.081085.76
2007-01-181081.971089.781079.011086.68
2007-01-171078.931085.811068.001082.80
2007-01-161084.941087.811078.111081.02
2007-01-151081.531089.531081.531084.88
2007-01-121062.651077.901059.841073.45
2007-01-111062.061065.821048.801052.20
2007-01-101076.051076.691055.151058.31
2007-01-091064.561081.861063.581077.29
2007-01-051077.631078.811061.221066.30
2007-01-041074.041081.151072.801077.93

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