TOPIX コア 30 日足 時系列データ (2013年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2013-12-30695.45696.66692.71696.54
2013-12-27688.89690.55683.92690.22
2013-12-26677.19687.57677.12685.71
2013-12-25671.60674.26670.71674.10
2013-12-24677.89679.20671.95673.80
2013-12-20675.07676.21672.76675.64
2013-12-19678.75681.15675.90677.89
2013-12-18657.02670.92657.02670.57
2013-12-17659.04659.92655.83658.04
2013-12-16659.87660.44653.58653.88
2013-12-13662.51667.51657.63662.10
2013-12-12662.61664.07659.75663.42
2013-12-11666.58667.77662.34666.10
2013-12-10669.05669.57666.27668.42
2013-12-09667.85669.82665.83668.73
2013-12-06655.67660.07653.88659.11
2013-12-05659.27663.08655.02656.31
2013-12-04665.84668.61660.11660.63
2013-12-03673.29674.89669.59672.93
2013-12-02672.19673.85668.55670.54
2013-11-29670.91671.87665.85671.14
2013-11-28671.97673.62669.60673.62
2013-11-27666.29668.81664.55665.41
2013-11-26669.33671.30667.93668.82
2013-11-25671.05673.56669.71673.49
2013-11-22671.13672.87663.42666.61
2013-11-21659.40664.93658.67664.83
2013-11-20662.64663.65656.57657.70
2013-11-19662.23663.33658.50660.62
2013-11-18666.37667.72661.22664.28
2013-11-15657.54663.22656.53662.02
2013-11-14647.34653.77645.73651.21
2013-11-13644.05645.56640.35643.12
2013-11-12634.03644.02633.53644.02
2013-11-11633.59634.89630.50633.09
2013-11-08623.34626.70622.75625.19
2013-11-07634.53634.61629.21630.08
2013-11-06627.55636.81626.21633.53
2013-11-05637.19637.37628.12630.19
2013-11-01639.76640.32628.87632.21
2013-10-31641.47642.16634.59634.71
2013-10-30640.31643.42639.37641.14
2013-10-29634.87638.27632.69635.62
2013-10-28633.79639.21631.89638.56
2013-10-25638.73638.73626.64626.64
2013-10-24634.87641.17632.69640.71
2013-10-23649.13650.63636.49636.86
2013-10-22644.93646.76644.07646.37
2013-10-21644.34647.07641.83644.16
2013-10-18644.63644.95639.36641.52
2013-10-17647.56648.83640.26643.55
2013-10-16641.18642.52638.46640.40
2013-10-15645.78646.01639.94641.18
2013-10-11640.18643.60638.34641.32
2013-10-10627.38632.55625.50632.55
2013-10-09613.09625.60610.30625.60
2013-10-08617.37619.70613.07617.95
2013-10-07626.50628.33617.65618.75
2013-10-04624.89629.31621.14624.69
2013-10-03628.46633.81626.86630.55
2013-10-02636.40640.03626.02628.20
2013-10-01638.03641.54635.55635.61
2013-09-30639.91641.40634.44634.87
2013-09-27652.52654.13648.81649.54
2013-09-26642.06652.34638.60652.34
2013-09-25648.95650.76647.32649.11
2013-09-24646.41652.24645.32650.13
2013-09-20652.49654.02650.22652.23
2013-09-19645.74649.98641.82649.98
2013-09-18636.43644.47634.65639.49
2013-09-17638.92639.05632.27632.37
2013-09-13635.00640.60631.69637.20
2013-09-12638.38639.24633.61637.31
2013-09-11644.95644.95637.46639.09
2013-09-10635.47640.85634.80639.25
2013-09-09631.35634.89626.99630.26
2013-09-06625.31626.54616.49619.48
2013-09-05626.86627.25620.67623.70
2013-09-04614.15622.82613.18622.54
2013-09-03607.42618.06606.99617.64
2013-09-02595.49601.00594.89598.93
2013-08-30603.53606.64592.86593.19
2013-08-29598.51600.50596.38598.93
2013-08-28598.12600.76592.58598.34
2013-08-27607.57613.63607.27608.46
2013-08-26614.65616.44609.14611.64
2013-08-23608.92617.37608.43612.60
2013-08-22597.77603.80595.77599.83
2013-08-21602.17604.55596.40600.63
2013-08-20610.26615.41602.07602.52
2013-08-19612.33614.88609.85614.87
2013-08-16609.52615.55608.94612.37
2013-08-15621.39626.12616.67618.51
2013-08-14626.49628.57619.18628.57
2013-08-13616.28622.41615.72621.36
2013-08-12608.33613.08605.97609.30
2013-08-09615.92619.29610.17612.78
2013-08-08615.26626.45609.55611.48
2013-08-07629.77630.86619.55619.55
2013-08-06633.77640.03626.78640.03
2013-08-05638.20639.61634.44636.62
2013-08-02635.53642.75633.42642.75
2013-08-01610.50626.84609.41626.65
2013-07-31611.31617.01607.28607.28
2013-07-30606.69616.48603.99612.98
2013-07-29615.82616.42605.15605.57
2013-07-26636.85637.69622.92625.25
2013-07-25657.04657.33644.29645.59
2013-07-24657.60658.65653.73657.22
2013-07-23651.08660.51650.51658.94
2013-07-22656.74657.07648.80653.67
2013-07-19659.26660.68642.49651.87
2013-07-18651.92655.86651.48654.88
2013-07-17643.75650.27643.55650.27
2013-07-16647.29649.14645.76648.16
2013-07-12638.99644.86638.59643.00
2013-07-11634.36640.59631.69638.89
2013-07-10642.24645.48635.12640.65
2013-07-09636.60642.27634.12642.05
2013-07-08644.68645.27627.62627.62
2013-07-05633.15637.83631.69637.82
2013-07-04627.31630.95626.56627.60
2013-07-03632.54632.60626.99630.79
2013-07-02625.57630.72623.31630.72
2013-07-01616.09619.47608.29618.96
2013-06-28600.54614.76599.60610.05
2013-06-27584.13592.75580.61592.72
2013-06-26586.05588.76575.97577.30
2013-06-25583.27589.10571.85578.43
2013-06-24597.87598.52582.17584.05
2013-06-21575.48594.01570.17591.54
2013-06-20589.00594.03585.25586.08
2013-06-19589.48594.93587.44593.18
2013-06-18580.08584.51575.33580.22
2013-06-17564.11579.10562.82578.63
2013-06-14573.05580.21566.59567.22
2013-06-13580.39581.23559.82562.73
2013-06-12585.39594.62579.40590.86
2013-06-11599.05604.73589.90594.77
2013-06-10578.53598.51578.43598.51
2013-06-07566.76579.29554.02567.33
2013-06-06574.37589.26572.45575.56
2013-06-05599.97608.16581.64582.52
2013-06-04578.92605.10572.49601.82
2013-06-03598.51599.42579.86582.43
2013-05-31614.66617.72604.78605.43
2013-05-30617.23621.89602.87605.74
2013-05-29634.60638.77623.64626.27
2013-05-28606.13628.90605.47623.97
2013-05-27625.64627.07611.90612.12
2013-05-24648.26659.34608.36635.13
2013-05-23682.57688.87636.77637.72
2013-05-22679.37684.60678.31678.34
2013-05-21674.81678.01672.97674.30
2013-05-20676.39679.12675.39676.90
2013-05-17662.15670.37660.63668.27
2013-05-16673.77675.66661.12666.85
2013-05-15664.25676.21663.96673.43
2013-05-14660.81661.72653.19654.27
2013-05-13646.74661.48646.41657.94
2013-05-10634.40639.57633.62638.98
2013-05-09632.84634.75624.11624.15
2013-05-08628.55634.22626.91629.83
2013-05-07620.83628.34620.65627.40
2013-05-02608.13612.28606.56610.07
2013-05-01618.65618.65612.05612.17
2013-04-30621.84622.49617.29619.03
2013-04-26627.61628.40619.92620.73
2013-04-25620.26625.01617.37624.10
2013-04-24615.83618.06611.82618.06
2013-04-23611.40613.04607.85608.55
2013-04-22613.81618.37610.57611.53
2013-04-19604.91605.98597.31603.81
2013-04-18605.25611.74602.37602.37
2013-04-17607.41611.89604.70610.53
2013-04-16599.61605.96593.28601.11
2013-04-15613.64618.85607.84611.12
2013-04-12620.92621.22613.92620.81
2013-04-11608.59620.62608.59620.62
2013-04-10586.96602.57586.57600.31
2013-04-09593.56595.26583.94586.98
2013-04-08578.22587.77577.61587.67
2013-04-05562.64583.05562.49567.76
2013-04-04528.60552.17524.65551.96
2013-04-03530.01535.31526.14535.31
2013-04-02523.76530.47515.35526.17
2013-04-01545.08546.29529.62530.08
2013-03-29550.91550.96543.96546.50
2013-03-28554.29554.66544.86549.63
2013-03-27555.76556.77554.33555.86
2013-03-26554.49558.88554.27554.98
2013-03-25559.61560.47556.40557.48
2013-03-22558.78559.53552.88552.88
2013-03-21564.37566.71562.88563.72
2013-03-19555.59559.18554.69557.74
2013-03-18556.12556.45548.10548.10
2013-03-15561.56564.29558.90563.34
2013-03-14560.12560.26552.92558.16
2013-03-13556.28560.55555.29555.92
2013-03-12565.60568.55557.90558.26
2013-03-11552.27561.00551.32559.84
2013-03-08540.40546.70540.39545.73
2013-03-07543.21544.65536.70537.88
2013-03-06538.11539.85535.11539.66
2013-03-05537.67538.89530.94531.38
2013-03-04534.66539.65532.34533.65
2013-03-01523.24530.67522.88530.28
2013-02-28519.15525.76518.99525.56
2013-02-27524.03524.04512.27512.27
2013-02-26522.24529.15520.03523.04
2013-02-25530.57532.36528.87531.41
2013-02-22517.81522.97513.33522.24
2013-02-21528.46530.69521.82523.79
2013-02-20533.07534.25530.10531.67
2013-02-19526.09530.21525.74527.21
2013-02-18524.80532.13524.52529.50
2013-02-15521.66522.12509.36517.63
2013-02-14530.83532.34523.73526.71
2013-02-13533.59535.40526.06528.98
2013-02-12535.15541.08534.80535.14
2013-02-08528.90531.70525.91526.71
2013-02-07531.10537.27528.54532.98
2013-02-06523.63535.38523.41532.58
2013-02-05517.25523.71514.69514.92
2013-02-04517.17524.65515.25524.00
2013-02-01514.85516.99511.86512.80
2013-01-31507.09512.69505.66511.05
2013-01-30499.70505.99498.73505.72
2013-01-29490.81500.55490.78498.12
2013-01-28497.79497.79492.20492.20
2013-01-25488.76493.75488.70493.73
2013-01-24471.96482.26471.81481.80
2013-01-23477.13482.06475.63475.63
2013-01-22486.40489.70478.65482.84
2013-01-21491.09491.12484.18485.70
2013-01-18485.61489.63485.43489.63
2013-01-17477.96479.71469.22477.72
2013-01-16482.70482.83472.73473.30
2013-01-15487.83488.85483.52485.00
2013-01-11483.23484.99480.27482.29
2013-01-10475.00479.19473.79476.58
2013-01-09460.47472.64459.71470.46
2013-01-08469.43471.44463.79466.42
2013-01-07479.49479.58470.49471.58
2013-01-04468.53476.62468.15475.68

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