TOPIX コア 30 日足 時系列データ (2011年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2011-12-30367.22368.78366.21368.78
2011-12-29364.65366.64363.93366.05
2011-12-28366.54368.01365.80366.03
2011-12-27367.29368.08366.73367.04
2011-12-26369.60369.81367.65368.21
2011-12-22365.70366.66364.98365.89
2011-12-21367.84368.15366.11366.95
2011-12-20364.67365.36362.75362.75
2011-12-19365.88366.12361.74363.54
2011-12-16369.29369.50366.71367.70
2011-12-15371.85372.45368.43368.43
2011-12-14375.24375.59373.03374.43
2011-12-13374.68378.64374.22376.33
2011-12-12381.19381.81379.84379.97
2011-12-09374.72378.39374.52376.07
2011-12-08380.79382.39379.26380.18
2011-12-07379.07384.06378.42383.41
2011-12-06380.32382.50377.27377.29
2011-12-05382.00382.37379.61381.46
2011-12-02377.69379.16376.42378.61
2011-12-01376.61380.64376.21376.93
2011-11-30368.82370.27366.42370.21
2011-11-29368.02371.85366.30371.60
2011-11-28363.79366.29363.52364.60
2011-11-25356.21361.59355.80358.87
2011-11-24357.50360.67356.29357.93
2011-11-22359.21364.77358.70363.62
2011-11-21363.60364.99362.69363.15
2011-11-18366.50366.88365.01365.86
2011-11-17368.41372.13366.66371.39
2011-11-16373.12374.08370.16370.63
2011-11-15373.36375.61372.57373.11
2011-11-14377.35378.38374.66375.25
2011-11-11372.45373.98370.46371.45
2011-11-10375.84375.92370.41371.81
2011-11-09380.57383.35378.27382.69
2011-11-08382.91384.12376.55377.25
2011-11-07384.11385.06382.55384.14
2011-11-04382.88385.67381.55385.02
2011-11-02381.37381.52376.79377.36
2011-11-01388.32391.35386.44386.82
2011-10-31394.34400.19392.36392.36
2011-10-28394.64398.37394.62396.66
2011-10-27379.04388.72377.13388.20
2011-10-26375.95380.59373.26377.58
2011-10-25382.96383.25378.41378.90
2011-10-24378.86382.10378.63381.85
2011-10-21376.03377.78374.90376.49
2011-10-20379.59379.82375.81378.09
2011-10-19382.07383.56378.58379.46
2011-10-18380.91381.80379.38380.18
2011-10-17384.33387.73383.51386.76
2011-10-14380.72381.59378.64378.89
2011-10-13384.95385.49383.06383.80
2011-10-12378.84381.37377.38380.48
2011-10-11379.77382.86379.45381.19
2011-10-07374.66377.12372.61372.83
2011-10-06369.25372.87368.78370.31
2011-10-05372.31372.50365.38366.04
2011-10-04371.84372.18367.46370.69
2011-10-03376.93377.86371.11377.71
2011-09-30385.07386.46381.21383.39
2011-09-29377.30384.25376.00384.13
2011-09-28379.33382.71379.01381.57
2011-09-27376.85380.96375.01380.96
2011-09-26378.44379.06369.77370.93
2011-09-22383.51383.66377.76379.50
2011-09-21387.04389.44386.21388.26
2011-09-20389.71390.56386.11387.33
2011-09-16390.61394.33389.68393.77
2011-09-15384.89386.87384.26385.56
2011-09-14384.44386.12380.10381.05
2011-09-13383.29386.18380.86384.70
2011-09-12382.49383.39380.60382.17
2011-09-09387.25391.67387.23389.49
2011-09-08391.74392.53387.17388.72
2011-09-07386.31388.41384.71387.10
2011-09-06384.96385.25380.56380.92
2011-09-05391.49392.41387.12388.59
2011-09-02397.72399.01394.75396.53
2011-09-01398.68402.85397.82401.02
2011-08-31393.42396.29392.33396.05
2011-08-30394.73397.84392.99393.10
2011-08-29389.21393.48386.24389.47
2011-08-26387.52389.54386.65389.36
2011-08-25386.83391.86385.96387.96
2011-08-24392.10393.26382.27383.30
2011-08-23388.33390.01384.49389.20
2011-08-22388.11389.61385.37385.98
2011-08-19389.46391.54388.31390.49
2011-08-18400.67400.82396.28397.06
2011-08-17400.48402.17398.17401.39
2011-08-16405.02405.84400.67402.71
2011-08-15401.94402.67399.59402.23
2011-08-12401.86402.38395.05396.93
2011-08-11394.94398.64393.54397.62
2011-08-10407.85408.36402.16402.85
2011-08-09400.92401.23388.03401.20
2011-08-08411.75413.03407.48409.39
2011-08-05422.54422.75414.34418.09
2011-08-04432.57436.43429.35431.27
2011-08-03433.13433.41430.61431.78
2011-08-02440.22441.70438.15439.65
2011-08-01443.14448.57442.96443.44
2011-07-29442.88443.34439.02439.02
2011-07-28444.73446.10442.51444.31
2011-07-27452.05452.05448.18450.12
2011-07-26452.55457.08451.90454.41
2011-07-25453.78454.50450.16450.94
2011-07-22455.13457.48454.16456.04
2011-07-21451.38451.38449.26450.63
2011-07-20450.73452.24449.00450.08
2011-07-19446.84448.03445.49445.79
2011-07-15449.65451.80448.68450.65
2011-07-14450.55453.35447.86450.11
2011-07-13448.14454.09448.05451.98
2011-07-12452.33453.92450.22450.53
2011-07-11459.83461.68458.60459.16
2011-07-08465.12466.51462.74462.74
2011-07-07460.58462.07459.16460.23
2011-07-06458.52463.10457.02463.10
2011-07-05457.40460.11457.21458.45
2011-07-04455.73458.20455.02457.30
2011-07-01450.13451.23448.88449.97
2011-06-30447.23447.78444.22446.87
2011-06-29441.89444.27441.04444.27
2011-06-28438.96440.08435.43436.69
2011-06-27437.09437.36433.41434.64
2011-06-24434.56439.22434.37438.30
2011-06-23432.60436.68432.39433.86
2011-06-22430.33436.44430.33434.75
2011-06-21426.16428.08424.26428.06
2011-06-20425.67427.31423.09423.64
2011-06-17429.33429.41422.90424.61
2011-06-16430.49432.21428.01428.15
2011-06-15436.12436.44432.57434.91
2011-06-14427.76434.82427.44433.61
2011-06-13427.29429.63426.24428.41
2011-06-10433.91436.93431.37432.90
2011-06-09430.13430.70427.39430.29
2011-06-08432.86433.76431.12432.96
2011-06-07430.47434.07429.04433.05
2011-06-06435.30436.58429.57431.08
2011-06-03441.10442.39436.69437.13
2011-06-02442.98443.07439.86441.43
2011-06-01450.13450.77447.63449.90
2011-05-31441.03449.61440.62449.61
2011-05-30442.40443.55440.21441.99
2011-05-27444.21447.01442.58443.60
2011-05-26443.16445.65442.74445.16
2011-05-25441.06442.77439.58440.36
2011-05-24434.41439.72434.13438.50
2011-05-23441.27441.33436.77437.72
2011-05-20443.98446.66442.75443.03
2011-05-19451.26452.06444.55445.82
2011-05-18447.00450.75445.55449.12
2011-05-17444.20446.56442.42445.26
2011-05-16449.50449.56445.23445.80
2011-05-13457.98458.30447.76452.23
2011-05-12456.88460.55455.58456.17
2011-05-11463.11464.05458.76459.89
2011-05-10458.05461.15456.03459.01
2011-05-09460.64460.85456.33457.54
2011-05-06458.22459.03454.99457.97
2011-05-02462.74466.13462.17464.98
2011-04-28452.51455.94450.80455.85
2011-04-27450.34453.65449.07450.15
2011-04-26450.24450.52447.02447.66
2011-04-25452.41455.82451.23452.27
2011-04-22448.27454.56446.86452.88
2011-04-21451.95452.92448.77451.66
2011-04-20447.37450.85446.14450.03
2011-04-19445.17446.53442.99444.64
2011-04-18454.34455.22449.80449.81
2011-04-15457.93459.20453.82454.31
2011-04-14456.75460.06454.99458.56
2011-04-13452.88459.75452.78459.02
2011-04-12454.99455.28451.21453.84
2011-04-11458.83461.26457.48459.86
2011-04-08452.19461.78448.98460.79
2011-04-07456.04459.01453.75454.47
2011-04-06456.26456.48449.93452.15
2011-04-05462.66462.91452.51455.62
2011-04-04466.94467.70461.88462.03
2011-04-01466.06468.60463.18463.18
2011-03-31467.22467.96461.19464.72
2011-03-30458.42463.72456.37463.34
2011-03-29457.73460.27452.82457.99
2011-03-28466.32466.37462.08465.48
2011-03-25468.79468.91461.20465.51
2011-03-24469.05469.83462.48462.51
2011-03-23472.22473.91466.96470.26
2011-03-22462.14473.46461.98472.40
2011-03-18449.93456.30449.31452.73
2011-03-17444.67450.41433.45444.99
2011-03-16439.22458.74439.16453.96
2011-03-15459.41459.44406.92430.96
2011-03-14496.63496.79465.11468.85
2011-03-11509.33512.90506.63507.19
2011-03-10521.69521.69514.33516.01
2011-03-09524.61526.94521.81523.41
2011-03-08521.33523.39519.22519.83
2011-03-07526.02526.21519.96521.79
2011-03-04534.45535.46528.94530.36
2011-03-03525.29527.42524.75526.60
2011-03-02529.86530.56524.51524.51
2011-03-01532.01537.24531.92536.73
2011-02-28523.76529.44520.04528.53
2011-02-25521.70525.08521.11525.03
2011-02-24522.78525.86519.39520.50
2011-02-23525.74531.71525.11525.62
2011-02-22539.01540.19531.21531.85
2011-02-21542.07544.26540.47544.15
2011-02-18543.15544.91541.15542.75
2011-02-17543.46545.85542.37543.81
2011-02-16534.99540.40534.92538.08
2011-02-15532.65535.80531.79534.13
2011-02-14527.83531.84527.78531.48
2011-02-10519.77524.64519.36523.14
2011-02-09522.05525.34520.31521.54
2011-02-08517.14519.40515.48518.50
2011-02-07516.91517.07513.22514.02
2011-02-04513.57516.32512.16512.28
2011-02-03510.40511.18507.76509.15
2011-02-02504.71511.87504.30511.00
2011-02-01501.89502.49498.14499.84
2011-01-31497.53500.07495.95499.12
2011-01-28509.96510.94502.94505.18
2011-01-27507.70511.53506.68510.70
2011-01-26510.27510.73506.84506.98
2011-01-25506.27512.84505.63511.37
2011-01-24503.54505.12501.03504.46
2011-01-21510.77510.92499.57501.12
2011-01-20513.94515.00509.69510.34
2011-01-19517.21518.74514.52516.34
2011-01-18511.45517.74510.55514.75
2011-01-17518.91518.97511.26513.15
2011-01-14516.66519.80514.49514.49
2011-01-13518.70519.99516.48518.73
2011-01-12511.87515.63511.87513.11
2011-01-11507.08510.23506.43508.57
2011-01-07508.03510.28506.83508.97
2011-01-06504.55508.42504.31508.13
2011-01-05500.96502.09498.80499.82
2011-01-04500.14501.99498.59500.78

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