TOPIX コア 30 日足 時系列データ (2010年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2010-12-30498.30498.78493.96494.18
2010-12-29497.97499.56496.28499.40
2010-12-28499.69500.17497.64497.68
2010-12-27498.16500.74498.13499.30
2010-12-24497.56499.52497.10498.09
2010-12-22498.60501.76498.18499.75
2010-12-21495.19500.08494.90498.60
2010-12-20496.85497.41491.74493.80
2010-12-17496.39498.03494.76495.85
2010-12-16494.12499.03493.84496.41
2010-12-15495.95496.45493.92494.70
2010-12-14491.26493.78491.05493.78
2010-12-13487.26492.64486.78492.64
2010-12-10492.96492.96487.32488.92
2010-12-09488.68491.30487.44490.83
2010-12-08483.20486.64482.68486.64
2010-12-07483.90483.95480.75482.13
2010-12-06484.52485.10482.98484.63
2010-12-03487.35488.57483.43484.68
2010-12-02485.86487.08484.19484.58
2010-12-01475.36478.94474.26478.94
2010-11-30480.36482.36474.78474.78
2010-11-29478.90483.13478.34482.05
2010-11-26479.58481.72477.54477.79
2010-11-25482.00482.31478.50479.21
2010-11-24476.37480.44474.57478.37
2010-11-22486.14486.80483.57484.22
2010-11-19485.36485.81481.21481.57
2010-11-18470.56480.55469.65480.33
2010-11-17463.82470.41463.78469.92
2010-11-16471.97472.60466.26467.72
2010-11-15469.08469.58466.24468.38
2010-11-12469.40472.10465.83465.96
2010-11-11471.63473.53470.01471.91
2010-11-10462.50469.15462.04468.61
2010-11-09457.45460.74456.59458.69
2010-11-08459.18460.07456.78459.82
2010-11-05451.97459.17451.80455.90
2010-11-04444.56448.09444.07445.75
2010-11-02437.80439.13435.84438.93
2010-11-01440.90443.91437.15438.37
2010-10-29446.96447.72440.91444.28
2010-10-28446.69449.41445.15446.37
2010-10-27450.61450.78444.11447.41
2010-10-26449.93452.42448.47448.47
2010-10-25451.49453.51449.91451.13
2010-10-22450.17453.73449.26451.90
2010-10-21451.35453.52447.09450.08
2010-10-20450.90451.93446.60451.73
2010-10-19454.12457.97453.92456.41
2010-10-18452.67457.11452.18454.14
2010-10-15457.40457.68450.87452.51
2010-10-14454.42461.40453.54459.11
2010-10-13454.83456.51449.38450.31
2010-10-12461.38461.59451.24452.79
2010-10-08461.27462.39458.47458.47
2010-10-07461.25464.81460.06462.02
2010-10-06458.43461.39455.16461.09
2010-10-05447.93456.45446.29454.97
2010-10-04453.19455.45447.37448.68
2010-10-01453.87455.08448.93453.38
2010-09-30462.11462.88451.20451.82
2010-09-29463.53465.79461.02463.07
2010-09-28462.99465.16462.22463.26
2010-09-27464.75467.91463.08467.37
2010-09-24459.59467.89458.35461.33
2010-09-22466.29468.39464.72465.12
2010-09-21472.32472.73467.53468.18
2010-09-17468.73470.27467.60468.99
2010-09-16472.90472.90464.71466.27
2010-09-15457.90471.41456.28467.31
2010-09-14460.83462.73458.29459.32
2010-09-13461.83463.60460.33460.73
2010-09-10455.94461.59455.44458.26
2010-09-09454.76455.26452.14453.86
2010-09-08452.95453.25448.39450.83
2010-09-07457.94462.55457.40458.84
2010-09-06455.91460.08455.06460.05
2010-09-03452.94454.30450.14453.20
2010-09-02453.24453.54446.59450.74
2010-09-01443.70447.38441.63447.38
2010-08-31450.81451.23443.84444.67
2010-08-30458.30463.93455.32456.64
2010-08-27445.02453.75444.93452.57
2010-08-26448.77449.55445.88449.55
2010-08-25448.67451.15445.39447.00
2010-08-24453.83456.26452.46454.27
2010-08-23457.92459.33455.97458.05
2010-08-20461.55464.74459.28460.01
2010-08-19461.99467.49461.93467.49
2010-08-18460.46464.40457.43462.35
2010-08-17452.66456.83452.33456.12
2010-08-16453.23456.95451.90456.95
2010-08-13455.52458.80453.61457.86
2010-08-12452.25456.49449.77456.49
2010-08-11465.87466.76459.32460.03
2010-08-10473.19473.96468.84470.83
2010-08-09469.13471.01468.58471.01
2010-08-06468.95474.20468.62474.10
2010-08-05470.97473.58467.54471.09
2010-08-04469.22469.44463.95465.22
2010-08-03472.69475.10469.75471.46
2010-08-02465.68470.60464.57466.75
2010-07-30468.34468.34462.72464.87
2010-07-29468.87470.62467.58469.05
2010-07-28466.22472.57466.22471.63
2010-07-27458.82462.18457.61459.52
2010-07-26461.15462.58458.49458.49
2010-07-23455.20458.70454.10457.29
2010-07-22446.37449.24445.73449.08
2010-07-21453.12453.27447.26449.01
2010-07-20450.15453.51449.45450.35
2010-07-16461.45463.44455.53456.97
2010-07-15469.75469.75464.08464.75
2010-07-14472.42477.23471.85474.38
2010-07-13468.05469.60463.06464.91
2010-07-12466.60470.96465.87466.34
2010-07-09470.68470.89465.75467.80
2010-07-08465.32469.88465.22468.48
2010-07-07458.69460.16454.62457.40
2010-07-06448.33459.76446.68459.76
2010-07-05451.88454.57451.21452.51
2010-07-02450.90451.65447.57449.86
2010-07-01452.57452.67447.64449.24
2010-06-30454.29456.43452.77456.10
2010-06-29466.14468.02460.19461.13
2010-06-28467.67468.16463.83465.01
2010-06-25470.32471.94467.23469.24
2010-06-24476.59479.93475.81475.85
2010-06-23478.90479.88477.66478.09
2010-06-22485.16488.78484.80484.88
2010-06-21483.38490.92483.38489.34
2010-06-18482.23482.23477.94479.49
2010-06-17483.49484.96481.45483.06
2010-06-16483.57486.21483.01485.08
2010-06-15476.13480.20474.98477.19
2010-06-14475.59476.75474.81476.52
2010-06-11472.67474.30470.34470.81
2010-06-10465.13466.19461.97465.97
2010-06-09466.56467.22461.63463.73
2010-06-08468.99471.69468.01469.12
2010-06-07480.38480.38470.96471.36
2010-06-04490.12491.64486.96488.51
2010-06-03485.41490.49485.41489.37
2010-06-02481.07486.25477.70479.28
2010-06-01484.17486.87481.59485.65
2010-05-31485.38488.97484.43484.68
2010-05-28489.83490.54484.36486.48
2010-05-27472.07483.01471.52482.70
2010-05-26479.27481.16474.21476.17
2010-05-25482.38483.05475.38476.83
2010-05-24485.25488.28483.49487.19
2010-05-21485.42487.48481.26486.40
2010-05-20498.56500.64493.35494.57
2010-05-19497.24502.52496.06502.39
2010-05-18507.47507.47501.90503.05
2010-05-17507.02509.22502.25505.41
2010-05-14512.51515.03507.88511.42
2010-05-13517.39520.33516.41518.99
2010-05-12513.62516.20509.91511.82
2010-05-11524.86525.55510.18511.46
2010-05-10512.72521.33511.16519.88
2010-05-07516.22516.25506.63513.73
2010-05-06535.14535.14526.05526.48
2010-04-30549.21550.11543.16544.89
2010-04-28543.96544.03539.01542.53
2010-04-27551.63553.49550.16553.49
2010-04-26548.71554.62548.58553.84
2010-04-23543.92545.80541.97543.38
2010-04-22548.02548.04541.98545.16
2010-04-21552.31553.13550.41551.99
2010-04-20548.58551.54545.26545.66
2010-04-19548.09549.01543.67545.32
2010-04-16559.95559.95555.83556.67
2010-04-15563.60563.87560.91561.81
2010-04-14558.14560.63555.87558.17
2010-04-13559.87560.07553.24557.25
2010-04-12561.39565.12559.81560.68
2010-04-09555.64557.65553.90557.60
2010-04-08556.91559.86555.31555.58
2010-04-07558.47564.10558.46561.58
2010-04-06561.71561.72555.33558.56
2010-04-05561.90562.35559.57561.49
2010-04-02559.22559.40556.40557.92
2010-04-01557.38557.58553.08555.36
2010-03-31556.31557.57552.78553.95
2010-03-30552.08555.92550.30555.24
2010-03-29543.57548.47543.35547.97
2010-03-26544.71549.08544.34549.08
2010-03-25543.15544.35540.75541.50
2010-03-24540.64543.61538.37540.40
2010-03-23537.58539.21537.12537.25
2010-03-19533.35536.93533.17536.89
2010-03-18535.94536.42530.76531.24
2010-03-17534.28536.53531.57535.32
2010-03-16530.15533.75530.15530.66
2010-03-15532.82534.68529.67531.41
2010-03-12529.97530.95527.37530.11
2010-03-11526.33528.53524.06526.92
2010-03-10524.33526.12522.33522.73
2010-03-09525.20526.82523.84524.55
2010-03-08522.90525.89522.38525.89
2010-03-05513.09517.24512.89514.74
2010-03-04512.94513.66508.03508.76
2010-03-03509.98514.88509.36513.55
2010-03-02508.63510.67506.53510.24
2010-03-01505.67510.09504.71508.21
2010-02-26502.96507.12502.91504.74
2010-02-25507.45508.25501.94503.15
2010-02-24505.25505.97502.23505.04
2010-02-23511.93512.78508.77512.26
2010-02-22510.76517.02510.76514.03
2010-02-19511.40511.92502.35502.43
2010-02-18514.19514.43509.87510.84
2010-02-17507.25512.53506.76512.05
2010-02-16499.68502.24499.23500.46
2010-02-15506.10506.45498.22498.48
2010-02-12504.98506.97503.18505.99
2010-02-10502.37504.52499.78499.78
2010-02-09496.02499.68494.85498.64
2010-02-08500.42503.56497.11497.72
2010-02-05505.13505.81500.98503.17
2010-02-04518.96519.15508.91513.13
2010-02-03522.47523.50518.00518.08
2010-02-02516.41522.07515.28520.98
2010-02-01511.76512.35507.41511.30
2010-01-29517.59518.48511.86511.86
2010-01-28521.72527.28520.57521.07
2010-01-27524.86526.28519.62519.77
2010-01-26535.70537.24524.50524.50
2010-01-25534.58539.92533.94536.91
2010-01-22541.27541.46535.70540.89
2010-01-21540.14552.74538.29549.86
2010-01-20549.21549.30539.88540.98
2010-01-19552.53552.53544.06546.02
2010-01-18553.31555.34550.85553.37
2010-01-15555.56558.41553.22558.41
2010-01-14545.48551.55545.48551.55
2010-01-13544.41549.46541.48541.86
2010-01-12536.48549.19536.48548.35
2010-01-08535.43537.47531.91536.81
2010-01-07533.63534.80530.06531.23
2010-01-06525.16532.12523.52531.08
2010-01-05525.14528.62520.28520.59
2010-01-04519.14521.94518.60519.04

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