TOPIX コア 30 日足 時系列データ (2015年)

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2015-12-30760.00763.47758.14758.14
2015-12-29751.26757.90747.56756.48
2015-12-28748.89753.19747.13751.63
2015-12-25750.00751.50744.89746.26
2015-12-24759.99759.99750.36750.62
2015-12-22754.32756.52749.62753.50
2015-12-21749.40755.98743.32751.83
2015-12-18768.15788.22755.43755.51
2015-12-17772.35776.67767.52768.96
2015-12-16747.39761.88747.13759.42
2015-12-15746.84747.84734.08734.08
2015-12-14745.19748.61736.65747.61
2015-12-11751.13760.47751.13759.20
2015-12-10753.60758.40752.36754.62
2015-12-09762.42766.52760.03760.90
2015-12-08776.41778.48766.48766.93
2015-12-07778.39780.83775.01775.40
2015-12-04772.71774.00768.63771.76
2015-12-03784.47787.68783.05786.59
2015-12-02783.32787.42783.26784.48
2015-12-01775.94783.46775.13783.46
2015-11-30781.29782.02772.49772.49
2015-11-27786.95787.58780.98782.19
2015-11-26784.78788.47784.36785.67
2015-11-25785.30786.11778.51781.01
2015-11-24788.82790.19785.06788.57
2015-11-20786.71790.11783.38790.11
2015-11-19792.32797.57788.85790.93
2015-11-18789.13791.63785.80786.03
2015-11-17789.84790.31785.22785.22
2015-11-16773.95783.73772.06779.40
2015-11-13782.86788.12778.69787.51
2015-11-12791.47794.80789.83792.07
2015-11-11791.02797.30790.23794.82
2015-11-10786.38794.03786.38793.82
2015-11-09784.22796.09783.26793.99
2015-11-06779.63779.63773.89777.71
2015-11-05772.89779.02770.77775.70
2015-11-04769.41777.56768.51768.91
2015-11-02763.40763.59756.64759.53
2015-10-30767.73780.47762.81773.35
2015-10-29775.68776.40762.64767.18
2015-10-28767.20770.97766.32770.01
2015-10-27773.85774.88765.48765.73
2015-10-26778.61782.56773.48773.69
2015-10-23765.76772.17765.57768.26
2015-10-22752.53759.17750.54752.45
2015-10-21741.87758.28741.50756.84
2015-10-20740.98744.48738.79742.12
2015-10-19743.37743.79731.66734.91
2015-10-16738.70745.16736.65742.39
2015-10-15720.18734.38718.56732.67
2015-10-14732.86733.92721.31723.66
2015-10-13747.50748.54739.03741.11
2015-10-09742.87754.33742.86754.33
2015-10-08740.24747.32735.94737.05
2015-10-07729.07741.59727.63739.33
2015-10-06730.18733.88723.95726.18
2015-10-05719.75721.96714.52717.53
2015-10-02703.66711.54700.02711.27
2015-10-01698.97715.26694.42710.23
2015-09-30685.41697.42684.01692.23
2015-09-29698.10698.34673.84675.82
2015-09-28717.25721.38706.80710.91
2015-09-25712.43725.74709.58724.86
2015-09-24719.51722.75711.60711.60
2015-09-18737.16737.26726.53729.10
2015-09-17739.80745.15735.96742.56
2015-09-16734.08739.87729.66733.09
2015-09-15727.61739.39722.44723.81
2015-09-14740.95741.85723.97724.32
2015-09-11735.90746.10734.00740.79
2015-09-10748.27748.55733.21743.51
2015-09-09729.75763.39729.50763.39
2015-09-08726.88729.67714.20714.93
2015-09-07717.82730.23709.40726.20
2015-09-04744.52744.87716.10724.06
2015-09-03745.79753.13740.74740.74
2015-09-02726.18750.80723.86735.33
2015-09-01759.55762.46739.09739.09
2015-08-31768.61769.59760.04764.69
2015-08-28763.66777.37763.19774.49
2015-08-27750.60762.35747.91748.89
2015-08-26722.29741.44714.75737.31
2015-08-25725.91758.67708.34717.09
2015-08-24773.00774.53739.66740.73
2015-08-21798.11798.97788.45788.86
2015-08-20821.94822.94811.74811.74
2015-08-19829.89835.94824.54824.54
2015-08-18831.96835.91830.59833.19
2015-08-17834.08837.58828.45831.30
2015-08-14830.67834.68828.83830.17
2015-08-13830.61833.44826.22832.64
2015-08-12843.71845.88831.13836.33
2015-08-11851.91853.71839.47845.19
2015-08-10839.21846.46837.09846.46
2015-08-07836.37842.01833.78841.32
2015-08-06837.98844.68836.26836.26
2015-08-05826.87835.87825.02829.50
2015-08-04829.04833.11826.53829.43
2015-08-03834.03834.85826.11832.22
2015-07-31829.62832.61828.00832.60
2015-07-30825.79831.46825.41827.51
2015-07-29821.10822.50815.61819.15
2015-07-28814.83821.77808.95816.28
2015-07-27822.36827.68819.44824.16
2015-07-24832.13833.90828.11829.88
2015-07-23834.39836.48831.62834.61
2015-07-22833.02833.65829.51830.15
2015-07-21841.83841.97836.02840.08
2015-07-17837.21838.12833.90837.53
2015-07-16833.58836.35831.80836.35
2015-07-15829.62830.48825.57828.88
2015-07-14825.87829.01823.06826.11
2015-07-13810.87816.95808.69814.99
2015-07-10796.76810.57793.81800.77
2015-07-09780.87795.73769.22795.40
2015-07-08818.50818.79795.11795.11
2015-07-07822.73827.13821.11821.81
2015-07-06818.02820.22811.73815.22
2015-07-03826.98832.54826.06830.69
2015-07-02828.49830.10824.97825.66
2015-07-01823.48823.79817.73819.73
2015-06-30821.80825.78817.19822.50
2015-06-29825.82827.73816.88821.23
2015-06-26841.41845.31835.34842.14
2015-06-25843.61848.37843.51844.50
2015-06-24851.47853.83848.89848.89
2015-06-23837.98848.04836.49847.43
2015-06-22819.31831.86819.31831.29
2015-06-19819.37822.08815.34819.03
2015-06-18822.63823.12812.58812.58
2015-06-17831.74832.58821.61823.34
2015-06-16831.80833.50826.27828.37
2015-06-15827.89836.95827.35835.81
2015-06-12836.35836.35831.56835.36
2015-06-11831.25837.77830.69834.18
2015-06-10826.45836.05824.43824.74
2015-06-09832.95836.85826.87826.87
2015-06-08848.61848.81838.06840.22
2015-06-05845.03845.63840.68844.69
2015-06-04850.36852.41847.43850.20
2015-06-03846.07851.09843.30847.90
2015-06-02856.51856.61846.80848.56
2015-06-01847.16855.62845.59854.55
2015-05-29854.85859.08852.15854.49
2015-05-28851.20859.19849.33854.40
2015-05-27842.21848.99841.06845.93
2015-05-26844.96846.54842.01843.87
2015-05-25842.27845.52839.82844.66
2015-05-22837.96838.07832.77837.44
2015-05-21837.26843.88836.16838.25
2015-05-20838.33840.89834.92835.00
2015-05-19834.20834.46830.93831.88
2015-05-18822.19832.09822.02832.09
2015-05-15815.13820.30812.04819.45
2015-05-14813.75816.53808.40809.30
2015-05-13814.91819.23809.60818.31
2015-05-12822.10822.57812.17819.87
2015-05-11828.03832.43819.56820.18
2015-05-08808.80818.63806.43815.65
2015-05-07806.92809.99803.73806.38
2015-05-01813.28814.79807.31814.23
2015-04-30826.56827.60812.68816.25
2015-04-28833.48838.21833.31836.71
2015-04-27833.57834.49826.04830.28
2015-04-24834.20836.06829.86831.38
2015-04-23838.31841.36829.09834.80
2015-04-22825.24834.94824.49831.00
2015-04-21812.63822.50810.84822.50
2015-04-20803.33812.86800.40808.46
2015-04-17808.74815.14806.68810.21
2015-04-16803.19810.14801.19810.14
2015-04-15798.29804.60798.18802.83
2015-04-14797.59801.61796.70801.59
2015-04-13801.32802.01795.89798.90
2015-04-10802.83804.10797.32800.40
2015-04-09801.35802.30798.15801.68
2015-04-08799.41801.76796.01798.68
2015-04-07792.13798.52791.84796.06
2015-04-06781.39785.87779.02785.26
2015-04-03784.77788.45782.93788.40
2015-04-02774.45791.05774.45785.14
2015-04-01772.81777.21765.33770.83
2015-03-31794.94796.41776.44776.44
2015-03-30783.35787.66776.70785.22
2015-03-27785.92795.78776.77784.28
2015-03-26797.95798.11788.41792.48
2015-03-25801.48803.98794.63802.86
2015-03-24803.39804.33798.19801.24
2015-03-23802.75808.01800.29805.21
2015-03-20797.91800.16793.43800.01
2015-03-19801.47803.64791.93797.69
2015-03-18794.99802.31793.95801.35
2015-03-17794.88798.27792.45795.61
2015-03-16789.77793.01786.99788.72
2015-03-13786.10793.45783.88790.02
2015-03-12771.52783.29771.07782.12
2015-03-11766.03773.42765.46770.04
2015-03-10780.17781.04767.07771.24
2015-03-09779.88780.57773.44777.54
2015-03-06773.47783.00773.16783.00
2015-03-05768.39772.94768.26772.42
2015-03-04771.17771.54762.74769.63
2015-03-03779.99780.18771.60775.80
2015-03-02778.71780.90775.02776.23
2015-02-27780.15780.33772.14775.22
2015-02-26767.45776.85767.45776.85
2015-02-25772.12772.71766.49768.33
2015-02-24763.79769.23761.62769.03
2015-02-23770.92773.18760.48764.95
2015-02-20765.43766.82762.24765.15
2015-02-19758.52764.39758.20763.53
2015-02-18751.88757.02751.56756.56
2015-02-17743.19747.25741.97745.46
2015-02-16744.57748.11742.67745.98
2015-02-13737.95740.52737.49738.99
2015-02-12735.41739.72735.08737.77
2015-02-10721.56725.23720.27725.22
2015-02-09723.15724.11717.87721.92
2015-02-06717.57719.29714.77716.31
2015-02-05713.94715.10706.74711.11
2015-02-04705.96717.71705.84713.04
2015-02-03707.83708.15695.66697.86
2015-02-02700.21705.82697.72704.37
2015-01-30714.47715.88706.46706.46
2015-01-29715.26715.99708.16709.55
2015-01-28716.13723.63716.13721.94
2015-01-27718.09722.58717.14722.58
2015-01-26704.49711.52704.23711.41
2015-01-23712.29713.44709.73713.18
2015-01-22702.88704.55699.44704.30
2015-01-21703.32703.91697.75702.33
2015-01-20693.00704.36692.46704.36
2015-01-19692.48693.03687.32689.96
2015-01-16680.83688.21677.61688.20
2015-01-15686.27693.40685.44691.71
2015-01-14688.54691.28684.26684.95
2015-01-13688.98693.88683.60693.88
2015-01-09698.47699.11695.06698.13
2015-01-08693.55696.59690.74693.54
2015-01-07682.12690.65681.51685.74
2015-01-06692.05692.61685.37685.47
2015-01-05705.63709.17697.73703.86

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