TOPIX コア 30 日足 時系列データ (2009年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2009-12-30522.82522.82515.76515.76
2009-12-29516.88519.63515.37519.36
2009-12-28517.51522.15516.80518.43
2009-12-25520.52520.52516.21516.90
2009-12-24516.15521.17516.09520.61
2009-12-22508.91513.90507.64512.73
2009-12-21509.66510.17505.12505.20
2009-12-18509.00509.80504.80507.39
2009-12-17514.95515.74511.18511.18
2009-12-16506.67515.86506.62513.00
2009-12-15500.12503.39499.50501.23
2009-12-14507.81507.92498.12501.88
2009-12-11500.89506.06497.27506.00
2009-12-10501.95505.82495.14497.30
2009-12-09507.31507.49502.90503.49
2009-12-08510.03514.03509.85513.47
2009-12-07513.70516.86511.20513.77
2009-12-04508.60508.60504.68508.48
2009-12-03494.78506.42494.56506.03
2009-12-02484.60490.68483.31489.15
2009-12-01472.82487.02469.47486.72
2009-11-30463.86477.54463.50477.54
2009-11-27463.11463.72457.06457.99
2009-11-26468.61473.92467.68469.53
2009-11-25467.18472.92467.09472.10
2009-11-24472.56473.75467.34468.39
2009-11-20469.11473.99468.42472.66
2009-11-19482.89482.89469.75472.90
2009-11-18485.43486.84480.72484.24
2009-11-17489.50490.77485.68488.43
2009-11-16491.09491.09485.53486.86
2009-11-13492.12493.99489.68492.13
2009-11-12494.41496.51489.97492.01
2009-11-11489.46495.21488.18491.31
2009-11-10491.44495.64488.78489.20
2009-11-09488.39490.52484.44487.95
2009-11-06495.02495.77489.52490.59
2009-11-05493.25495.69489.98491.50
2009-11-04491.71495.28490.84493.80
2009-11-02495.61495.61489.34492.56
2009-10-30500.20502.93497.74502.02
2009-10-29488.69497.35487.81494.69
2009-10-28495.94498.86494.23494.75
2009-10-27501.68502.42494.58496.38
2009-10-26502.54508.52501.08505.52
2009-10-23509.57509.99500.88501.06
2009-10-22506.01507.27500.71507.27
2009-10-21507.76511.07507.37510.32
2009-10-20510.61511.92507.71510.55
2009-10-19498.60506.50498.46506.21
2009-10-16506.17506.17499.72502.54
2009-10-15505.96509.37504.17505.07
2009-10-14504.30504.41497.00499.63
2009-10-13506.30507.85504.39504.58
2009-10-09498.35502.62494.59502.24
2009-10-08495.24497.63492.94496.25
2009-10-07490.18496.06489.78494.36
2009-10-06485.93487.48481.42487.04
2009-10-05485.61487.22480.19481.59
2009-10-02489.09489.35482.65483.38
2009-10-01501.69501.75494.74496.22
2009-09-30502.94504.72499.80503.66
2009-09-29505.14506.40499.30501.11
2009-09-28506.33507.55498.18500.78
2009-09-25522.30522.53512.57513.43
2009-09-24530.78537.96529.49533.17
2009-09-18524.49531.96521.31531.96
2009-09-17530.03532.41523.95527.90
2009-09-16529.41532.61524.90525.11
2009-09-15527.00530.93524.50525.45
2009-09-14532.27532.27524.30526.07
2009-09-11541.09541.09532.92534.71
2009-09-10530.83540.05530.77539.55
2009-09-09529.77529.97523.31526.36
2009-09-08533.79533.79529.18532.46
2009-09-07532.06534.66531.76533.76
2009-09-04531.53531.82525.44527.75
2009-09-03532.49533.57529.36530.99
2009-09-02539.12539.12532.52535.56
2009-09-01543.77548.16541.74546.28
2009-08-31551.46558.05542.41545.47
2009-08-28546.71548.79544.72548.21
2009-08-27547.89548.51540.08544.89
2009-08-26549.51553.03548.33551.28
2009-08-25546.43549.17545.19546.24
2009-08-24544.28551.30544.28549.91
2009-08-21545.18545.18532.76536.84
2009-08-20540.72547.47538.71545.31
2009-08-19542.34544.61537.28537.73
2009-08-18535.45542.18535.45541.15
2009-08-17551.95551.95540.49540.67
2009-08-14553.76557.64552.74555.82
2009-08-13554.11555.45551.65552.65
2009-08-12552.57553.88548.73549.02
2009-08-11557.67559.86556.47558.15
2009-08-10556.13561.11556.05558.57
2009-08-07547.21549.40539.82549.40
2009-08-06544.61551.30544.61549.88
2009-08-05549.08550.67543.09543.47
2009-08-04553.53556.60546.76547.78
2009-08-03542.87547.54541.75547.09
2009-07-31537.33540.72534.39540.72
2009-07-30526.27532.59525.40531.75
2009-07-29521.09526.67521.09523.38
2009-07-28522.15524.58521.36524.07
2009-07-27519.24524.60518.29520.27
2009-07-24514.37516.42511.83515.24
2009-07-23507.41512.29505.64508.59
2009-07-22504.84510.11503.41507.28
2009-07-21499.43505.38499.25505.38
2009-07-17493.55494.74491.39493.00
2009-07-16491.98497.83488.27489.14
2009-07-15491.49491.49484.15485.72
2009-07-14484.99491.08484.68489.17
2009-07-13482.02492.02478.27478.48
2009-07-10489.44491.31484.21485.44
2009-07-09492.29492.99486.56487.35
2009-07-08503.12503.51496.33496.93
2009-07-07513.28514.25507.18508.69
2009-07-06513.08516.20511.37512.42
2009-07-03511.81516.42509.27516.42
2009-07-02524.71525.36517.59517.86
2009-07-01519.20528.50518.27521.49
2009-06-30521.83525.67520.15522.76
2009-06-29522.68525.58514.10515.73
2009-06-26527.35527.35522.11524.95
2009-06-25517.43527.52515.64523.70
2009-06-24516.69517.95513.10514.87
2009-06-23520.14520.44511.14514.27
2009-06-22528.92530.84524.88526.68
2009-06-19522.72528.94522.41527.53
2009-06-18524.15524.16515.36517.95
2009-06-17522.47531.18522.47526.37
2009-06-16537.81538.32524.70525.08
2009-06-15550.97550.97542.58543.74
2009-06-12548.88551.42545.90548.95
2009-06-11543.43546.40541.91544.92
2009-06-10535.79545.36535.27544.04
2009-06-09537.42540.19532.21532.69
2009-06-08535.93540.70535.24539.53
2009-06-05532.68534.12528.87531.32
2009-06-04527.38531.78526.29527.16
2009-06-03533.47536.29530.28530.28
2009-06-02538.48540.92532.72532.72
2009-06-01522.47533.24520.36531.67
2009-05-29524.79525.11518.36522.47
2009-05-28516.95525.25516.91522.95
2009-05-27521.98524.70521.08521.85
2009-05-26518.26519.33512.04515.16
2009-05-25512.59518.73512.59514.87
2009-05-22508.91514.59505.77511.51
2009-05-21514.71515.76509.74515.76
2009-05-20518.71521.36515.55519.51
2009-05-19509.82520.59509.82515.47
2009-05-18511.95511.95499.57502.43
2009-05-15510.78520.30509.72518.58
2009-05-14518.63518.96504.58506.29
2009-05-13524.46527.94519.06525.11
2009-05-12530.83531.01523.65523.76
2009-05-11537.88543.04529.36536.70
2009-05-08526.82534.90523.70534.65
2009-05-07507.16528.84507.11528.84
2009-05-01495.01501.37493.01500.02
2009-04-30481.96495.89481.96493.49
2009-04-28483.96491.19475.45475.45
2009-04-27489.26493.10483.02486.57
2009-04-24489.99494.71483.68483.68
2009-04-23485.08490.92479.68489.43
2009-04-22488.39489.11480.14482.70
2009-04-21489.54489.67477.12484.69
2009-04-20495.90497.54487.92495.34
2009-04-17492.01496.91491.16495.60
2009-04-16495.69501.32485.14486.44
2009-04-15491.33493.02483.54489.93
2009-04-14500.44501.23488.74494.62
2009-04-13496.88503.98494.76498.62
2009-04-10503.84507.51492.88498.98
2009-04-09487.25500.32486.89499.63
2009-04-08484.82486.88478.00481.86
2009-04-07488.06493.18487.50490.53
2009-04-06497.65501.79487.55489.68
2009-04-03489.20498.76487.96491.35
2009-04-02466.83486.61466.83483.55
2009-04-01451.32461.62450.26460.80
2009-03-31452.67460.04443.90445.08
2009-03-30479.35481.42455.57455.64
2009-03-27486.79493.53478.18478.18
2009-03-26473.06482.03471.08481.27
2009-03-25472.94477.83469.95475.46
2009-03-24464.42472.89464.37470.71
2009-03-23441.32458.67439.37457.24
2009-03-19444.42446.36438.10440.27
2009-03-18442.15447.87436.13440.52
2009-03-17427.94439.77425.50437.96
2009-03-16419.10427.63419.10423.75
2009-03-13403.44416.38403.21415.04
2009-03-12410.02410.02395.79398.13
2009-03-11407.74417.82407.71412.76
2009-03-10400.89404.30398.58401.95
2009-03-09414.33415.02401.79404.91
2009-03-06421.83421.83413.21414.42
2009-03-05429.48436.57427.93427.93
2009-03-04422.86428.38417.66426.38
2009-03-03426.45431.32420.76427.78
2009-03-02441.25441.32430.54433.23
2009-02-27439.45448.24437.45448.24
2009-02-26441.08447.73436.62438.42
2009-02-25435.35443.25433.17441.52
2009-02-24423.20429.55418.14429.55
2009-02-23425.79431.41420.06428.62
2009-02-20439.50439.98429.30431.92
2009-02-19440.97443.86439.03439.25
2009-02-18437.60439.95435.71437.49
2009-02-17449.02449.23442.43443.74
2009-02-16448.36453.35447.65451.98
2009-02-13452.40456.53446.77450.00
2009-02-12453.77454.39446.17448.33
2009-02-10466.28469.00458.40460.20
2009-02-09470.08473.53459.66459.99
2009-02-06466.64472.94462.61464.32
2009-02-05462.53469.38458.83460.70
2009-02-04456.22465.50453.90463.56
2009-02-03452.28466.96449.70451.33
2009-02-02459.32459.32449.31453.02
2009-01-30476.09476.11459.89464.53
2009-01-29477.43485.66476.12482.90
2009-01-28471.69479.62465.54472.26
2009-01-27453.09475.92453.03473.47
2009-01-26453.02454.56447.09447.65
2009-01-23461.98462.15453.65453.77
2009-01-22469.75470.44459.91466.56
2009-01-21468.85469.71461.10464.39
2009-01-20478.13478.63469.09476.48
2009-01-19486.35489.14480.99481.81
2009-01-16474.35483.06472.25481.37
2009-01-15476.82476.82466.63468.24
2009-01-14485.54490.97481.66483.81
2009-01-13501.79501.87481.45481.73
2009-01-09513.58514.64503.90507.81
2009-01-08521.99522.19510.81511.97
2009-01-07520.89531.74519.97527.69
2009-01-06521.64521.79514.49516.85
2009-01-05505.71519.32505.53515.90

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