TOPIX コア 30 日足 時系列データ (2012年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2012-12-28458.16459.66454.95458.77
2012-12-27452.81456.92451.58453.37
2012-12-26447.49449.88445.93449.51
2012-12-25447.47448.77443.90445.00
2012-12-21450.43452.78438.49440.87
2012-12-20444.86449.80442.49445.04
2012-12-19437.64446.04437.39446.04
2012-12-18425.44433.83425.41431.57
2012-12-17427.03427.60423.74424.25
2012-12-14418.00422.52417.69421.07
2012-12-13419.25422.49418.98420.32
2012-12-12414.52415.45413.55414.77
2012-12-11411.60412.67409.95411.27
2012-12-10414.93415.66411.86412.82
2012-12-07412.90415.12412.72414.16
2012-12-06412.73413.59411.45412.68
2012-12-05406.25411.16405.73408.65
2012-12-04409.13410.99408.11409.19
2012-12-03413.06413.30409.60410.49
2012-11-30412.08413.85408.53411.35
2012-11-29408.82410.76408.38409.92
2012-11-28409.40411.08406.08406.08
2012-11-27409.84413.55409.76411.84
2012-11-26413.40416.00411.18411.33
2012-11-22407.80409.22407.10409.15
2012-11-21402.84404.43400.44403.21
2012-11-20402.98403.22398.63399.53
2012-11-19399.39402.42399.19400.22
2012-11-16387.85394.52387.69393.33
2012-11-15377.16383.89376.58383.57
2012-11-14375.88376.92375.24375.31
2012-11-13377.51378.08374.20376.15
2012-11-12379.23380.02377.00377.02
2012-11-09379.94382.76379.25381.79
2012-11-08384.82385.93382.82383.22
2012-11-07390.91391.27387.81389.70
2012-11-06388.08388.66386.98388.22
2012-11-05389.00390.73388.19389.32
2012-11-02388.87390.90388.31390.58
2012-11-01385.03385.49381.47384.28
2012-10-31382.74387.29382.37384.84
2012-10-30383.90386.34379.33379.41
2012-10-29386.55388.23382.41383.34
2012-10-26392.04393.06386.28386.52
2012-10-25387.35393.35387.03392.59
2012-10-24387.17392.35387.17387.90
2012-10-23396.43396.84390.52392.18
2012-10-22389.05394.92388.05394.20
2012-10-19391.39395.32391.29394.85
2012-10-18389.10394.24388.96393.49
2012-10-17385.12387.53384.30385.31
2012-10-16378.86382.23378.11381.46
2012-10-15372.72376.70370.48375.43
2012-10-12373.50375.41371.99373.18
2012-10-11369.70374.69369.17371.92
2012-10-10373.03373.80371.82372.91
2012-10-09381.35382.06378.02378.36
2012-10-05385.71386.25381.73383.79
2012-10-04381.89387.24381.28384.92
2012-10-03381.28382.88378.61379.82
2012-10-02382.37383.91380.96381.21
2012-10-01380.07380.82378.27380.48
2012-09-28389.22389.72381.07382.97
2012-09-27383.03388.82382.71387.60
2012-09-26386.55388.58384.65385.45
2012-09-25392.99396.67392.08396.01
2012-09-24396.44397.07393.86394.96
2012-09-21398.18400.38397.58397.67
2012-09-20400.94403.90397.25397.94
2012-09-19401.01407.04399.12403.60
2012-09-18399.54402.32398.35400.20
2012-09-14395.75401.27395.11399.93
2012-09-13389.70392.60388.50391.17
2012-09-12385.60390.30385.43390.30
2012-09-11384.59385.70382.94385.67
2012-09-10386.92388.51385.15388.47
2012-09-07383.47386.83382.14386.83
2012-09-06375.25377.00373.31376.91
2012-09-05378.81378.91374.48374.48
2012-09-04381.46381.50376.70379.17
2012-09-03381.39385.35378.90380.26
2012-08-31384.42386.23381.24381.24
2012-08-30391.57391.92387.53388.59
2012-08-29390.47392.49389.71391.95
2012-08-28395.97396.45388.19390.29
2012-08-27398.71399.34394.97395.03
2012-08-24396.30397.67395.34396.40
2012-08-23397.80401.82396.80401.09
2012-08-22401.82402.31398.11400.65
2012-08-21400.64403.18400.46401.14
2012-08-20403.64404.59400.35400.79
2012-08-17400.53402.89398.93402.09
2012-08-16393.61399.05393.45398.82
2012-08-15392.89393.14388.95391.20
2012-08-14394.00396.03390.75391.91
2012-08-13392.72394.08391.87393.02
2012-08-10393.65395.94390.57392.77
2012-08-09391.00396.92390.92396.20
2012-08-08397.33398.40390.95392.55
2012-08-07390.07394.35389.38393.87
2012-08-06388.87391.01388.09389.41
2012-08-03382.16383.07380.10382.62
2012-08-02384.74389.30384.47386.78
2012-08-01384.26384.88381.93383.95
2012-07-31383.46388.29382.73386.82
2012-07-30385.57386.06381.60384.24
2012-07-27379.23381.70377.45381.70
2012-07-26371.00374.89367.53374.24
2012-07-25371.15371.61367.24369.54
2012-07-24375.65377.49373.32374.95
2012-07-23380.37381.67376.86377.13
2012-07-20391.84392.06383.59384.55
2012-07-19391.84393.62390.42392.42
2012-07-18391.41392.05387.84388.82
2012-07-17390.42392.41389.01389.52
2012-07-13389.38392.18388.93389.77
2012-07-12397.52397.53389.99390.96
2012-07-11394.99396.98394.22396.87
2012-07-10401.30403.10396.55396.64
2012-07-09400.72402.60400.09400.56
2012-07-06407.16409.27403.61405.89
2012-07-05408.26411.13407.46408.56
2012-07-04410.47411.08408.56409.71
2012-07-03405.11409.17405.11408.37
2012-07-02408.47408.65402.85403.13
2012-06-29395.65405.78394.15403.61
2012-06-28392.53398.16392.53397.49
2012-06-27385.89388.94384.06388.75
2012-06-26386.51388.68383.10385.49
2012-06-25395.54395.74389.51390.03
2012-06-22391.23395.28390.79393.67
2012-06-21393.51396.79393.05394.85
2012-06-20388.48392.01388.16391.15
2012-06-19385.00386.81383.04384.28
2012-06-18387.74390.38386.44386.69
2012-06-15382.10382.41379.37381.01
2012-06-14377.79381.65377.49380.39
2012-06-13379.08380.63377.44379.68
2012-06-12375.98379.74374.85378.73
2012-06-11382.57384.43381.00382.18
2012-06-08381.98382.05373.93375.95
2012-06-07380.73382.74379.77382.51
2012-06-06370.45376.09368.94374.85
2012-06-05365.24369.17363.96368.69
2012-06-04363.44364.08361.08362.60
2012-06-01371.24373.20369.83371.07
2012-05-31373.11375.40371.38375.40
2012-05-30379.95380.88376.13379.13
2012-05-29376.94381.04374.99381.04
2012-05-28377.38378.86376.68378.33
2012-05-25377.68378.09375.10376.72
2012-05-24375.05378.06373.22376.26
2012-05-23381.33381.42375.76376.13
2012-05-22380.12381.79379.11381.18
2012-05-21376.04378.56374.82375.96
2012-05-18381.40381.79375.41377.03
2012-05-17382.34389.16380.86388.78
2012-05-16387.23387.92381.27383.75
2012-05-15389.13390.80385.09387.97
2012-05-14393.01394.71390.61392.89
2012-05-11394.60395.64391.59392.04
2012-05-10395.30397.85393.90394.18
2012-05-09397.13397.72393.85396.06
2012-05-08400.73400.94397.96399.99
2012-05-07400.85401.12396.50397.32
2012-05-02410.43411.14407.86408.87
2012-05-01415.15415.16406.51407.27
2012-04-27419.45426.42415.55417.31
2012-04-26423.40423.54418.52419.67
2012-04-25423.18423.18419.45420.41
2012-04-24417.38420.28416.81418.21
2012-04-23424.52427.09420.72421.57
2012-04-20425.41425.42421.75422.82
2012-04-19425.15427.21424.19425.50
2012-04-18424.99428.90424.96427.79
2012-04-17421.18422.59418.09418.09
2012-04-16422.81423.61419.89419.93
2012-04-13428.47430.31426.08427.61
2012-04-12422.56424.79420.31423.72
2012-04-11419.20422.86418.10421.34
2012-04-10427.71431.09424.63425.84
2012-04-09426.55429.01425.41425.41
2012-04-06433.64435.94431.74432.53
2012-04-05433.05439.10431.31437.43
2012-04-04447.84449.00438.02438.97
2012-04-03449.08449.35445.82447.10
2012-04-02452.41454.94450.19450.69
2012-03-30449.11449.43445.55447.03
2012-03-29454.09454.83449.00450.34
2012-03-28456.93457.97454.27456.81
2012-03-27455.64461.63455.64461.63
2012-03-26451.00452.34449.13449.92
2012-03-23450.09452.08449.47449.77
2012-03-22452.86457.53452.55456.33
2012-03-21458.65459.51454.49454.84
2012-03-19460.76462.68459.46461.60
2012-03-16457.55459.95456.72459.95
2012-03-15457.39459.98455.03458.81
2012-03-14452.53455.10452.25453.42
2012-03-13444.40449.21444.26444.66
2012-03-12448.83449.24443.52443.52
2012-03-09444.64448.25441.44445.66
2012-03-08433.34437.78433.16437.65
2012-03-07426.18430.28425.75428.73
2012-03-06438.33439.30432.32433.32
2012-03-05440.19442.48437.29438.57
2012-03-02442.79443.52438.74440.72
2012-03-01443.87447.14436.76439.25
2012-02-29445.22447.33440.08441.31
2012-02-28436.27442.55435.05442.07
2012-02-27444.82446.66440.64440.71
2012-02-24435.22440.33434.94439.63
2012-02-23433.77436.97430.98435.56
2012-02-22429.54435.10428.57434.73
2012-02-21432.57434.46429.25430.65
2012-02-20434.07435.21432.20433.13
2012-02-17427.76431.34426.67427.02
2012-02-16419.63424.06419.26421.04
2012-02-15413.99423.83413.57421.50
2012-02-14406.07410.81405.10409.97
2012-02-13404.23408.61404.23406.79
2012-02-10410.63410.83405.01405.03
2012-02-09408.25410.53405.32410.05
2012-02-08403.89408.12403.53408.12
2012-02-07397.92401.23397.88401.10
2012-02-06398.19400.20397.89398.65
2012-02-03392.40395.36391.52392.08
2012-02-02391.86395.37391.54392.47
2012-02-01385.60389.45385.14387.86
2012-01-31387.10389.22385.32386.22
2012-01-30388.32390.56387.57388.19
2012-01-27392.78394.12390.12390.12
2012-01-26395.43395.90392.19393.03
2012-01-25391.58396.34390.63395.00
2012-01-24390.15390.70388.08389.33
2012-01-23385.84388.15385.18387.52
2012-01-20381.20386.84381.15385.72
2012-01-19374.21376.49374.21374.92
2012-01-18369.64374.26368.49371.74
2012-01-17369.98371.29369.42371.27
2012-01-16370.42370.49367.28368.31
2012-01-13372.80375.10372.72374.10
2012-01-12372.76372.89369.15370.22
2012-01-11373.45374.85371.82373.32
2012-01-10373.28374.86372.05372.58
2012-01-06373.85374.91369.86371.92
2012-01-05376.64377.01373.89374.37
2012-01-04373.74378.29373.32377.62

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