TOPIX ラージ 70 日足 時系列データ (2007年)

TOPIX ラージ 70
 
 
始値 
高値 
安値 
終値 
2007-12-281358.471358.471345.851352.97
2007-12-271377.981379.651369.681371.34
2007-12-261379.301382.351373.301382.35
2007-12-251365.001376.521364.931375.01
2007-12-211338.821350.431329.241348.32
2007-12-201345.071347.881336.781338.02
2007-12-191346.191358.761334.911334.91
2007-12-181339.921359.491328.111350.30
2007-12-171374.661380.731352.451355.20
2007-12-141393.261401.571375.031382.49
2007-12-131417.211417.411390.041391.44
2007-12-121417.641429.171404.421426.22
2007-12-111434.701441.521432.251436.63
2007-12-101436.591438.541418.071425.54
2007-12-071428.361445.591428.361432.44
2007-12-061412.591418.361403.271416.60
2007-12-051384.021398.601375.931396.96
2007-12-041406.041411.901386.131389.44
2007-12-031426.411430.101405.661410.23
2007-11-301398.681422.671398.681418.60
2007-11-291378.051400.191377.541398.61
2007-11-281373.001378.321358.221361.97
2007-11-271348.461374.841330.081368.39
2007-11-261343.651375.591340.661364.15
2007-11-221329.211350.761321.401342.68
2007-11-211364.291370.721335.401342.47
2007-11-201335.581371.451319.601371.01
2007-11-191369.981382.181350.991351.93
2007-11-161378.711378.711359.051367.33
2007-11-151395.791411.631394.791394.79
2007-11-141378.391393.641375.491391.63
2007-11-131363.711373.551348.591361.81
2007-11-121382.821383.141350.941367.21
2007-11-091414.411428.151399.361400.49
2007-11-081430.511430.511402.971415.48
2007-11-071472.331473.501447.961449.60
2007-11-061451.311476.711450.251463.26
2007-11-051488.001488.001461.701465.42
2007-11-021502.021503.421488.241491.81
2007-11-011512.491522.541512.491520.77
2007-10-311500.241506.141486.951506.14
2007-10-301505.301510.191491.071505.51
2007-10-291495.641516.011495.641506.07
2007-10-261467.871484.761465.691484.76
2007-10-251477.581481.131459.511464.51
2007-10-241492.191500.811476.711478.51
2007-10-231483.901496.831481.411488.11
2007-10-221483.861484.071455.731477.38
2007-10-191521.741521.951499.131505.82
2007-10-181521.371534.531521.021529.85
2007-10-171534.801534.851502.081517.65
2007-10-161553.061557.161535.621535.62
2007-10-151569.321571.811556.341562.07
2007-10-121576.531578.461558.271563.56
2007-10-111558.211581.521553.221579.61
2007-10-101563.131565.291551.231555.08
2007-10-091556.991562.591550.641552.92
2007-10-051552.111561.521550.981552.81
2007-10-041556.221566.651547.891554.22
2007-10-031547.421569.261546.511569.26
2007-10-021540.781548.671540.001543.49
2007-10-011524.721532.721509.601524.64
2007-09-281532.591537.501522.051527.78
2007-09-271501.371532.941501.291527.00
2007-09-261481.711488.401481.641487.03
2007-09-251463.081481.951458.191480.13
2007-09-211458.311464.691452.011461.48
2007-09-201473.111476.391459.861466.69
2007-09-191424.181463.371424.181463.37
2007-09-181424.461424.461401.761403.64
2007-09-141423.071433.991419.461433.99
2007-09-131426.141428.201416.101416.99
2007-09-121430.581441.481411.471417.95
2007-09-111412.391427.871394.481421.08
2007-09-101420.491420.491398.891411.28
2007-09-071445.751453.021432.781440.58
2007-09-061435.581452.801416.431452.80
2007-09-051484.661488.991449.361450.39
2007-09-041480.391485.181471.611474.96
2007-09-031482.021490.321477.721484.84
2007-08-311456.521486.731456.351486.73
2007-08-301455.811461.561443.721450.09
2007-08-291444.051444.051418.051437.61
2007-08-281457.341471.881456.631465.17
2007-08-271483.761491.021461.581465.29
2007-08-241474.901475.161460.261467.83
2007-08-231452.661482.071452.661481.69
2007-08-221433.961440.821422.731435.10
2007-08-211419.821451.201419.041435.76
2007-08-201390.471431.521390.471414.05
2007-08-171444.321447.791370.071371.21
2007-08-161462.431462.641421.171455.91
2007-08-151498.271499.341477.481480.83
2007-08-141509.781516.301503.611515.17
2007-08-131511.121522.281500.841508.49
2007-08-101538.261541.861499.921509.79
2007-08-091555.751567.371552.691558.14
2007-08-081534.981547.561531.661540.93
2007-08-071556.941559.171532.241535.94
2007-08-061532.631549.811523.091546.48
2007-08-031550.141558.871544.021551.20
2007-08-021550.661553.881517.871542.61
2007-08-011572.061573.361540.791542.65
2007-07-311587.251587.361572.721578.60
2007-07-301554.211580.761545.871580.49
2007-07-271582.431582.441555.301567.96
2007-07-261622.081624.031603.181605.17
2007-07-251622.651629.741612.321626.59
2007-07-241639.361642.841628.491640.88
2007-07-231633.601638.341625.981637.00
2007-07-201646.611655.471644.301651.01
2007-07-191643.281647.361632.491640.06
2007-07-181647.931647.931631.561635.50
2007-07-171657.111657.111644.881653.68
2007-07-131649.791657.321646.881652.32
2007-07-121640.231644.311621.651629.63
2007-07-111637.991639.041629.901635.64
2007-07-101648.441654.251646.091652.46
2007-07-091641.891651.741641.081649.43
2007-07-061635.281635.281625.121632.31
2007-07-051638.241649.211637.381640.33
2007-07-041638.291642.111635.351636.91
2007-07-031641.061644.321635.341637.53
2007-07-021632.241638.491627.011636.69
2007-06-291613.521630.211608.731630.21
2007-06-281603.341608.461597.901604.43
2007-06-271612.601612.871595.461595.46
2007-06-261619.191620.951610.451617.75
2007-06-251621.451629.271618.251619.71
2007-06-221632.961633.741618.381630.45
2007-06-211621.541641.901620.151638.60
2007-06-201625.421639.481621.201630.02
2007-06-191626.071627.681620.091621.95
2007-06-181632.091636.201625.161629.41
2007-06-151609.041616.681606.531615.64
2007-06-141600.411606.181597.131599.00
2007-06-131583.311592.781574.491589.03
2007-06-121607.851611.281595.711597.54
2007-06-111612.751617.051600.011604.68
2007-06-081609.931609.931591.351601.28
2007-06-071604.861622.311604.731622.25
2007-06-061612.021622.481611.081618.67
2007-06-051614.511619.701608.231616.71
2007-06-041615.601617.831606.171609.35
2007-06-011597.011607.401597.011601.36
2007-05-311577.871591.261576.401588.95
2007-05-301574.191580.521557.271567.14
2007-05-291554.361574.411553.091573.06
2007-05-281560.281564.061556.771561.74
2007-05-251558.871558.871542.671554.10
2007-05-241572.091581.241566.621575.75
2007-05-231582.361588.551574.801576.53
2007-05-221559.211579.861556.101576.05
2007-05-211550.881561.961542.131558.18
2007-05-181554.111556.531536.921542.68
2007-05-171558.901565.671546.201549.86
2007-05-161553.151557.531542.971553.69
2007-05-151566.341568.521552.691554.18
2007-05-141576.941585.781573.421574.92
2007-05-111567.261567.781552.351564.62
2007-05-101593.291597.221579.521579.52
2007-05-091569.811589.671569.171589.67
2007-05-081575.921583.021568.751571.84
2007-05-071563.381579.951562.771576.52
2007-05-021542.121553.221533.541550.09
2007-05-011553.751553.751537.471537.93
2007-04-271555.201571.941546.051551.80
2007-04-261548.351562.971545.231558.29
2007-04-251552.531552.531536.001540.34
2007-04-241552.971563.201543.941558.16
2007-04-231572.681579.341556.061559.56
2007-04-201564.281567.311556.421564.18
2007-04-191569.301569.301543.831556.46
2007-04-181569.391583.291567.451580.10
2007-04-171585.391587.881558.771567.68
2007-04-161566.561582.191566.361577.36
2007-04-131578.431579.931551.451554.84
2007-04-121575.031575.071560.911570.59
2007-04-111582.531586.531574.681581.68
2007-04-101573.951581.751572.661579.14
2007-04-091569.811584.831569.811582.88
2007-04-061564.581571.561555.181561.61
2007-04-051573.581573.711560.021563.76
2007-04-041568.611580.161566.271576.15
2007-04-031544.161556.811540.061553.61
2007-04-021566.161572.561528.451528.80
2007-03-301567.161572.551560.571560.57
2007-03-291543.881569.861538.351560.03
2007-03-281563.691576.951546.301556.02
2007-03-271565.861578.901560.261567.50
2007-03-261588.451590.021574.311580.30
2007-03-231585.311589.361578.771586.16
2007-03-221573.981582.631572.731575.48
2007-03-201552.061562.861551.261554.30
2007-03-191511.681539.931510.561538.35
2007-03-161527.561537.551512.821516.31
2007-03-151523.691542.651521.031535.43
2007-03-141538.811538.811508.981512.32
2007-03-131571.431575.141557.691559.70
2007-03-121574.731578.391562.261571.65
2007-03-091563.201567.711554.801560.68
2007-03-081522.541555.651519.291555.65
2007-03-071541.211546.651520.691524.90
2007-03-061497.331529.591497.161525.40
2007-03-051530.441530.441489.441494.44
2007-03-021559.331561.721544.301550.82
2007-03-011577.311578.561551.021565.59
2007-02-281610.181610.181548.951576.18
2007-02-271647.431650.681629.201634.40
2007-02-261642.591652.431639.781645.68
2007-02-231631.251644.921624.911642.02
2007-02-221623.231630.581622.431629.07
2007-02-211604.921615.561604.461612.25
2007-02-201601.101608.911591.931607.88
2007-02-191595.361606.561591.831603.44
2007-02-161598.021602.181591.461600.98
2007-02-151601.651605.821593.811603.43
2007-02-141584.131598.231583.011591.38
2007-02-131563.601581.161559.591578.83
2007-02-091541.591569.401537.381565.15
2007-02-081554.231556.681531.791539.21
2007-02-071551.931555.651543.861550.01
2007-02-061548.161557.091547.921554.81
2007-02-051559.471559.811536.611540.02
2007-02-021559.901569.591559.521562.70
2007-02-011543.561558.231541.821557.17
2007-01-311551.191551.191532.171541.32
2007-01-301555.451561.611547.211549.82
2007-01-291543.671556.951539.831552.28
2007-01-261533.641545.351529.851545.35
2007-01-251557.291559.501542.051544.42
2007-01-241546.641553.891546.641548.59
2007-01-231529.811539.551528.061537.25
2007-01-221532.061537.591528.571535.68
2007-01-191523.671526.251515.341521.18
2007-01-181516.021529.501514.361525.23
2007-01-171512.511523.591497.111517.57
2007-01-161514.921521.651513.061514.85
2007-01-151504.751516.341504.751513.96
2007-01-121485.451506.231482.441498.23
2007-01-111483.111491.311466.811473.31
2007-01-101502.321502.601470.701477.53
2007-01-091488.271507.081484.801504.38
2007-01-051513.031513.561486.091490.93
2007-01-041511.721520.231511.721518.06

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