TOPIX コア 30 日足 時系列データ (2014年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2014-12-30718.24718.92709.63709.67
2014-12-29724.16724.60712.19719.31
2014-12-26718.70722.35718.53721.47
2014-12-25720.58721.30718.72719.75
2014-12-24723.65724.89721.23722.34
2014-12-22718.71719.55713.22715.95
2014-12-19706.79715.32705.93714.82
2014-12-18697.27703.34693.67694.09
2014-12-17682.02689.26681.22683.84
2014-12-16692.47693.64685.42686.50
2014-12-15702.27706.49699.28700.39
2014-12-12709.96719.62709.11711.79
2014-12-11707.51713.07702.71711.38
2014-12-10725.75728.22714.48718.26
2014-12-09733.62735.79732.03733.84
2014-12-08742.45742.57736.03738.99
2014-12-05734.14738.17731.36737.92
2014-12-04735.00735.82732.56734.48
2014-12-03733.12735.13728.01729.51
2014-12-02722.70730.44722.67729.53
2014-12-01724.53731.74724.50727.89
2014-11-28716.75723.74716.75723.74
2014-11-27719.15720.46714.04714.55
2014-11-26722.97725.18721.16722.62
2014-11-25726.14726.67722.92725.42
2014-11-21719.21719.88710.96719.09
2014-11-20721.76722.48717.67718.54
2014-11-19720.32724.63716.60718.77
2014-11-18713.16718.79713.16718.07
2014-11-17716.77717.58702.89704.95
2014-11-14719.73720.23711.27719.18
2014-11-13707.77715.07704.42714.80
2014-11-12712.75716.93707.44707.98
2014-11-11702.09709.07701.08706.86
2014-11-10696.14699.04694.88698.27
2014-11-07704.14705.53700.54701.47
2014-11-06708.86710.53697.43698.54
2014-11-05703.10707.56700.21706.36
2014-11-04699.25721.08699.25706.43
2014-10-31662.90689.66662.83686.33
2014-10-30653.41657.09652.76655.58
2014-10-29645.89652.74644.92651.24
2014-10-28641.70643.48638.25642.11
2014-10-27642.61644.19639.57642.83
2014-10-24641.60643.40636.33637.79
2014-10-23631.03635.26627.55632.27
2014-10-22629.49634.84627.52634.28
2014-10-21631.55631.88617.57620.01
2014-10-20615.56631.70615.50629.44
2014-10-17614.15614.99603.50603.70
2014-10-16617.01617.27610.13613.47
2014-10-15627.11629.20622.99628.01
2014-10-14629.26630.23623.56624.56
2014-10-10638.88641.13636.62640.63
2014-10-09656.67660.12649.08649.63
2014-10-08654.23655.71649.85653.94
2014-10-07664.40670.36661.91663.09
2014-10-06665.26668.71662.06664.09
2014-10-03655.09658.89652.10656.80
2014-10-02669.48669.81656.64658.00
2014-10-01679.11683.14677.30678.12
2014-09-30682.39682.63672.58680.00
2014-09-29686.13686.30682.73684.25
2014-09-26676.83682.56676.83682.32
2014-09-25686.87690.95686.15690.95
2014-09-24680.57683.52678.58681.25
2014-09-22688.51689.57684.02686.23
2014-09-19684.51690.05683.16687.42
2014-09-18680.86682.97678.89681.28
2014-09-17677.90679.43674.31674.31
2014-09-16677.03678.96676.39677.59
2014-09-12676.02679.71675.16678.45
2014-09-11674.60675.49672.96674.90
2014-09-10663.82669.98663.82669.87
2014-09-09667.74668.42665.77666.27
2014-09-08663.02663.80661.04663.51
2014-09-05664.92664.92658.92660.20
2014-09-04663.50664.43660.71661.49
2014-09-03665.58666.28662.43663.24
2014-09-02652.61661.42651.96659.46
2014-09-01651.13651.70649.91651.48
2014-08-29648.44652.19647.82649.72
2014-08-28650.58650.84647.82650.02
2014-08-27653.27656.34649.81652.45
2014-08-26656.50657.54652.72653.02
2014-08-25657.20657.73654.72656.43
2014-08-22659.59659.74653.71654.61
2014-08-21652.72657.76652.31656.81
2014-08-20651.81652.01648.94649.71
2014-08-19648.98649.96647.89649.43
2014-08-18646.13646.22642.71644.47
2014-08-15646.21646.54643.85645.73
2014-08-14645.43646.50643.50645.56
2014-08-13637.21642.98636.70641.79
2014-08-12638.54641.26637.65638.56
2014-08-11635.54638.12630.92636.20
2014-08-08634.41635.02622.81625.51
2014-08-07638.42641.35633.40641.35
2014-08-06644.88645.16636.78638.38
2014-08-05653.35653.58646.12646.67
2014-08-04653.85655.05651.59651.75
2014-08-01656.30659.77655.67657.03
2014-07-31666.95668.09660.43660.47
2014-07-30661.33663.12660.33662.48
2014-07-29660.05662.20659.79661.16
2014-07-28654.62660.15654.49659.10
2014-07-25651.83655.39651.63655.39
2014-07-24651.33653.29648.44650.65
2014-07-23653.56654.34650.58651.62
2014-07-22651.90654.54651.43653.00
2014-07-18646.05649.41643.77649.32
2014-07-17656.07658.07652.33653.62
2014-07-16653.02656.67651.85654.19
2014-07-15653.14657.46652.62653.82
2014-07-14644.99650.99644.36649.71
2014-07-11641.62644.74640.42644.01
2014-07-10652.85653.31645.60646.16
2014-07-09649.03653.48648.38652.73
2014-07-08654.56658.11651.71655.03
2014-07-07659.96662.00657.81657.88
2014-07-04663.47663.47659.87660.95
2014-07-03661.73661.89655.56657.20
2014-07-02661.63662.44658.97660.16
2014-07-01652.34659.95650.80657.60
2014-06-30650.28651.09644.96650.99
2014-06-27651.31652.33644.01648.52
2014-06-26652.46654.90651.97652.59
2014-06-25652.37654.69650.93650.93
2014-06-24652.84656.98650.19654.92
2014-06-23660.82661.45655.23656.29
2014-06-20660.54662.79657.77659.86
2014-06-19648.00660.63647.36659.35
2014-06-18642.29647.75641.57646.82
2014-06-17642.23644.13639.97640.79
2014-06-16645.55645.77639.27641.30
2014-06-13636.98647.71636.94646.63
2014-06-12638.16643.84636.42643.36
2014-06-11637.40642.72637.38642.67
2014-06-10640.23642.94635.12636.52
2014-06-09643.85644.20638.93639.19
2014-06-06642.18642.91638.36639.42
2014-06-05641.54642.83638.02639.78
2014-06-04640.06641.01637.37641.01
2014-06-03638.36640.22637.08637.94
2014-06-02627.93633.70627.92632.44
2014-05-30622.99625.04620.72623.37
2014-05-29616.81622.79616.70621.19
2014-05-28620.75621.63618.50619.65
2014-05-27619.28625.45618.91620.01
2014-05-26618.69619.80617.04619.56
2014-05-23609.95616.67609.92612.69
2014-05-22601.10609.19599.21606.43
2014-05-21594.03597.79593.03596.31
2014-05-20600.27601.84597.51598.27
2014-05-19602.30603.79597.11597.61
2014-05-16605.83605.83598.55602.82
2014-05-15613.77614.98607.28614.98
2014-05-14615.75618.47614.52618.44
2014-05-13613.89617.74613.30616.75
2014-05-12606.71609.65604.81604.91
2014-05-09601.32610.78601.12607.75
2014-05-08604.46608.18601.92604.81
2014-05-07610.68610.68600.09600.09
2014-05-02613.13616.64611.78616.56
2014-05-01607.10614.27606.80614.08
2014-04-30607.06608.65603.38603.96
2014-04-28600.45601.65598.35601.08
2014-04-25600.88609.57599.56605.28
2014-04-24609.63609.90601.50603.07
2014-04-23608.14610.17606.53610.01
2014-04-22609.88610.97603.97603.97
2014-04-21609.86613.91606.88607.55
2014-04-18609.87610.50606.14609.07
2014-04-17607.79611.00604.24607.32
2014-04-16597.93608.69597.41608.56
2014-04-15595.21596.82590.83592.27
2014-04-14584.72595.41584.70588.35
2014-04-11584.12592.40580.19587.81
2014-04-10604.49604.86593.88595.40
2014-04-09602.53605.04593.79597.25
2014-04-08617.50617.68609.08610.10
2014-04-07628.06628.98621.59623.14
2014-04-04633.72637.14633.61635.18
2014-04-03636.32640.21634.34636.36
2014-04-02632.48639.73632.13633.34
2014-04-01630.77631.16625.93628.28
2014-03-31624.76628.80620.89627.57
2014-03-28612.81618.14608.80617.62
2014-03-27604.88614.17598.59612.87
2014-03-26612.29614.66607.92612.54
2014-03-25603.68611.34598.28608.45
2014-03-24604.72611.96603.47607.50
2014-03-20614.23615.70602.15602.97
2014-03-19615.02621.16607.20611.13
2014-03-18617.95618.41611.71612.04
2014-03-17608.62612.29604.28608.83
2014-03-14618.10618.32609.71611.13
2014-03-13631.07633.37629.00629.77
2014-03-12637.13637.83631.18632.19
2014-03-11643.59647.98642.46645.62
2014-03-10645.57647.75639.96642.02
2014-03-07651.64652.54645.43649.09
2014-03-06637.19648.13636.96645.58
2014-03-05638.42641.32635.33635.33
2014-03-04622.42634.25622.42630.46
2014-03-03627.38628.26617.98627.89
2014-02-28639.33639.93631.43635.47
2014-02-27642.63644.31638.53640.20
2014-02-26644.38648.35643.80644.39
2014-02-25644.65649.46644.42648.51
2014-02-24643.52649.71634.34640.95
2014-02-21638.59644.73637.88643.80
2014-02-20640.08642.01629.68631.38
2014-02-19643.77644.76640.18642.82
2014-02-18630.12648.30630.10646.74
2014-02-17625.62628.17618.30626.88
2014-02-14633.90639.46620.24625.19
2014-02-13644.19644.48630.87632.48
2014-02-12643.67647.19642.73643.88
2014-02-10637.35637.68631.91636.62
2014-02-07624.00628.82622.25628.55
2014-02-06619.99620.91613.77613.77
2014-02-05610.36619.84608.95616.53
2014-02-04612.79613.37600.17600.17
2014-02-03635.73638.43624.25624.65
2014-01-31647.66648.78635.03639.05
2014-01-30647.22647.35637.46641.53
2014-01-29651.36658.68650.36658.08
2014-01-28650.85651.06644.03644.03
2014-01-27652.82653.66645.50648.38
2014-01-24670.27670.58662.74665.96
2014-01-23688.20690.31678.97678.97
2014-01-22683.27688.19679.93685.76
2014-01-21684.14689.19683.89684.29
2014-01-20685.94685.94681.26683.17
2014-01-17685.25686.35681.56685.01
2014-01-16688.99693.70685.18685.24
2014-01-15682.67685.83680.94685.69
2014-01-14679.41679.67671.72674.11
2014-01-10685.77690.09684.17689.30
2014-01-09693.00694.04686.14688.82
2014-01-08689.41695.69687.02695.69
2014-01-07686.13690.52683.71685.00
2014-01-06693.45695.85684.69688.93

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