TOPIX コア 30 日足 時系列データ (2008年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2008-12-30495.40499.66494.66498.33
2008-12-29494.46497.52490.43497.17
2008-12-26491.64494.24488.88494.24
2008-12-25485.02489.31484.41489.31
2008-12-24494.85495.12481.48482.54
2008-12-22492.03501.90492.03500.10
2008-12-19491.04499.76488.67490.90
2008-12-18486.77493.30484.32490.19
2008-12-17486.91490.78476.43490.21
2008-12-16486.97486.97476.69481.26
2008-12-15477.95496.63477.83492.54
2008-12-12488.83492.65462.79471.99
2008-12-11485.57495.76478.44495.72
2008-12-10471.29488.01470.29485.14
2008-12-09470.63480.23469.82473.26
2008-12-08456.65471.61454.28468.05
2008-12-05460.54460.82455.10455.10
2008-12-04467.62470.40454.42457.79
2008-12-03466.44469.87460.58466.64
2008-12-02477.31477.31459.39460.48
2008-12-01485.78486.64479.05484.33
2008-11-28487.58491.30481.81486.87
2008-11-27485.07493.80483.50487.12
2008-11-26483.05486.66476.74480.01
2008-11-25479.19498.23476.77489.70
2008-11-21453.42474.91441.09472.54
2008-11-20481.27481.51457.60458.87
2008-11-19498.09500.33482.76488.57
2008-11-18508.00510.53498.53498.53
2008-11-17507.71527.38499.59513.72
2008-11-14513.76531.56509.26513.15
2008-11-13526.09526.16501.92506.26
2008-11-12537.16538.13528.01533.85
2008-11-11557.56560.79542.54544.67
2008-11-10553.37572.35553.22564.79
2008-11-07558.75558.75524.37545.57
2008-11-06598.02598.02560.76566.19
2008-11-05572.83606.91572.63606.91
2008-11-04547.59569.51547.51565.08
2008-10-31557.60567.95539.37539.91
2008-10-30519.42563.98519.21563.14
2008-10-29492.35527.24492.35516.71
2008-10-28467.91488.64445.98485.39
2008-10-27505.70511.93468.03469.55
2008-10-24548.74548.74510.02511.41
2008-10-23560.59560.70530.19554.42
2008-10-22606.56606.56568.64568.64
2008-10-21598.14616.28598.07614.21
2008-10-20574.21592.01570.07590.15
2008-10-17558.69575.73557.80567.47
2008-10-16604.85604.85549.78551.12
2008-10-15610.17617.56598.68613.89
2008-10-14548.15618.62548.15618.00
2008-10-10572.41572.41525.31539.80
2008-10-09576.46602.29573.55581.27
2008-10-08614.31614.52569.18573.18
2008-10-07625.14634.95601.31623.20
2008-10-06660.32661.07628.93633.59
2008-10-03681.03683.65667.06667.30
2008-10-02705.43707.41681.60685.71
2008-10-01696.06704.90695.94701.52
2008-09-30710.53710.53679.19687.45
2008-09-29733.23741.83718.57720.26
2008-09-26736.54743.56723.90734.22
2008-09-25730.30735.42723.67731.55
2008-09-24738.97744.02726.02743.52
2008-09-22732.08752.12732.00745.18
2008-09-19686.58723.94686.43722.92
2008-09-18694.75695.02667.84677.98
2008-09-17706.60717.56701.92704.75
2008-09-16739.11739.11691.34699.67
2008-09-12746.93749.92736.55749.15
2008-09-11755.62757.37737.38739.47
2008-09-10751.82766.43744.76760.85
2008-09-09771.01771.01754.00760.10
2008-09-08749.87778.85749.44775.99
2008-09-05755.46755.46738.73741.55
2008-09-04772.78775.74764.89765.49
2008-09-03776.20780.75772.90776.98
2008-09-02779.30790.54767.84771.07
2008-09-01786.87788.50780.45781.51
2008-08-29778.30794.77777.95794.77
2008-08-28778.92778.92767.09769.79
2008-08-27778.88781.69773.95775.38
2008-08-26778.97781.49770.09781.15
2008-08-25778.34793.41778.34789.16
2008-08-22774.45775.39767.79770.44
2008-08-21787.09787.09775.13775.80
2008-08-20780.58786.92776.97783.25
2008-08-19798.79798.79785.85788.05
2008-08-18795.97813.84792.51808.43
2008-08-15793.68797.82790.53796.06
2008-08-14791.85801.30790.26791.88
2008-08-13807.88808.97795.46798.66
2008-08-12820.17823.53813.18814.24
2008-08-11806.91818.81806.91815.48
2008-08-08793.69807.35785.52800.97
2008-08-07812.82812.85793.42799.55
2008-08-06804.54814.45801.41812.70
2008-08-05797.55804.50791.56798.08
2008-08-04812.03814.67796.17797.13
2008-08-01826.19827.85809.40814.79
2008-07-31838.04840.88823.89832.00
2008-07-30828.37834.24827.77834.00
2008-07-29823.56824.02808.15821.46
2008-07-28835.81839.93830.42833.08
2008-07-25847.70848.44829.31830.05
2008-07-24851.53860.31850.01860.28
2008-07-23837.55849.65837.42842.13
2008-07-22814.18831.58810.67831.58
2008-07-18819.10822.47804.24805.09
2008-07-17809.44819.59808.79810.83
2008-07-16799.31805.88792.58800.68
2008-07-15814.64814.64801.07802.55
2008-07-14823.63838.31822.73822.73
2008-07-11828.60835.10818.13826.63
2008-07-10816.65834.43816.65830.67
2008-07-09827.84839.38823.27823.51
2008-07-08834.38835.10817.71820.42
2008-07-07825.27840.68821.68838.83
2008-07-04831.20832.43820.20828.71
2008-07-03820.47831.73815.53829.20
2008-07-02842.94842.94826.23827.87
2008-07-01841.28848.20836.58836.58
2008-06-30842.01845.06834.46837.47
2008-06-27846.17846.28832.96839.10
2008-06-26858.58867.02854.22858.23
2008-06-25859.61859.61847.16857.11
2008-06-24855.95866.11854.89861.95
2008-06-23854.84864.77849.59860.36
2008-06-20883.04885.11867.37867.56
2008-06-19894.36894.39876.53880.72
2008-06-18896.13905.49895.66904.75
2008-06-17905.71906.76899.26900.39
2008-06-16887.56901.73885.43901.73
2008-06-13869.63879.03861.51876.51
2008-06-12873.28873.28862.00865.72
2008-06-11888.59888.59876.72886.62
2008-06-10896.92900.18879.43880.13
2008-06-09901.45901.99889.12891.21
2008-06-06922.06928.35914.28914.28
2008-06-05914.61914.61904.03910.02
2008-06-04907.94919.02905.26919.02
2008-06-03902.13908.82894.61902.41
2008-06-02897.32913.29890.36911.84
2008-05-30884.91898.71884.56896.36
2008-05-29864.71879.31864.47877.18
2008-05-28872.24876.12856.55856.73
2008-05-27855.29872.30855.12869.85
2008-05-26859.90861.80850.27850.28
2008-05-23871.55884.18867.86869.66
2008-05-22857.84874.23850.15874.23
2008-05-21882.16882.57862.26868.99
2008-05-20898.27903.38890.39893.62
2008-05-19892.92905.32890.33900.64
2008-05-16896.32902.89888.52892.15
2008-05-15876.96894.99876.68886.13
2008-05-14864.31872.83855.44869.64
2008-05-13860.30868.87855.93865.10
2008-05-12846.17854.07842.80851.62
2008-05-09872.31873.33853.20853.94
2008-05-08885.94886.82873.68873.68
2008-05-07891.74899.67887.66893.47
2008-05-02871.11882.70870.84880.67
2008-05-01864.55871.30858.31860.39
2008-04-30863.60881.14860.42868.72
2008-04-28857.41878.14857.17872.50
2008-04-25829.57852.90829.33852.02
2008-04-24833.62836.03824.39825.18
2008-04-23820.49841.52818.34828.79
2008-04-22836.60837.89827.86829.04
2008-04-21830.70848.07830.49846.86
2008-04-18812.03820.03806.34819.20
2008-04-17802.57819.01802.38809.44
2008-04-16791.88799.58791.17793.19
2008-04-15776.60786.93772.06783.59
2008-04-14787.53787.59771.06774.29
2008-04-11783.64798.09781.54798.09
2008-04-10778.50788.78772.79780.81
2008-04-09798.32800.73778.57784.86
2008-04-08808.30809.69793.73796.46
2008-04-07800.18814.25795.54811.96
2008-04-04802.95809.76797.57801.84
2008-04-03798.88809.18793.48809.18
2008-04-02768.63798.37768.54798.37
2008-04-01749.97761.95747.07757.66
2008-03-31761.20761.24741.22745.10
2008-03-28758.75772.96750.77769.67
2008-03-27760.62761.32751.53756.61
2008-03-26768.41772.95759.87768.63
2008-03-25772.82777.80763.72774.73
2008-03-24757.55771.64754.34763.46
2008-03-21750.91760.26745.30758.44
2008-03-19727.99750.20727.99745.20
2008-03-18710.69721.56706.81718.29
2008-03-17731.29732.66705.04711.79
2008-03-14760.40764.05735.28742.09
2008-03-13777.43778.18748.54756.27
2008-03-12779.21800.66779.21785.63
2008-03-11752.06770.51744.15768.72
2008-03-10768.10774.99759.81760.61
2008-03-07793.32793.32770.44773.32
2008-03-06797.05812.42795.87804.32
2008-03-05788.99794.56785.46790.57
2008-03-04798.57801.63786.42791.44
2008-03-03816.89817.32793.62793.90
2008-02-29840.04840.04823.24827.67
2008-02-28851.47852.82842.95850.38
2008-02-27862.29867.86858.18860.65
2008-02-26860.05864.07851.65852.75
2008-02-25837.21855.19836.76851.51
2008-02-22833.18836.00824.96831.42
2008-02-21833.84850.30833.30843.91
2008-02-20855.33856.00825.96826.17
2008-02-19847.75860.30847.36853.00
2008-02-18842.01852.23839.01839.01
2008-02-15837.97846.64831.44842.48
2008-02-14827.83844.45827.42843.52
2008-02-13825.66831.62815.36816.32
2008-02-12811.00821.83804.48816.21
2008-02-08821.07832.18809.57810.73
2008-02-07815.58825.68806.62823.09
2008-02-06837.93838.49817.27818.43
2008-02-05855.83857.72845.87850.63
2008-02-04849.11861.99848.72858.29
2008-02-01848.61860.29837.20841.15
2008-01-31828.90854.69818.20852.57
2008-01-30846.96850.65829.88839.64
2008-01-29827.59846.21827.57843.13
2008-01-28842.37843.35813.18816.99
2008-01-25821.09853.96821.09853.32
2008-01-24797.18812.33797.08810.94
2008-01-23775.96799.56775.96789.27
2008-01-22803.97804.11765.72765.72
2008-01-21834.94836.08815.19815.79
2008-01-18831.93847.03817.00844.96
2008-01-17836.72846.60822.69843.58
2008-01-16848.54848.89828.20829.29
2008-01-15873.44877.00855.83860.53
2008-01-11887.59889.03868.18871.73
2008-01-10894.38899.22882.09882.28
2008-01-09874.34898.58868.21898.40
2008-01-08871.11886.03866.07884.77
2008-01-07875.48884.81869.60874.14
2008-01-04915.19915.34880.64885.91

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。 

Twitter