TOPIX ラージ 70 日足 時系列データ (2008年)

TOPIX ラージ 70
 
 
始値 
高値 
安値 
終値 
2008-12-30757.82766.60755.52766.00
2008-12-29751.99761.39748.63760.54
2008-12-26742.38751.00740.46751.00
2008-12-25734.80738.33733.14738.24
2008-12-24740.36740.61728.43731.28
2008-12-22734.35747.93733.41746.49
2008-12-19736.20746.04732.10733.05
2008-12-18731.11746.60729.05737.78
2008-12-17737.30744.75715.60735.75
2008-12-16737.70737.70724.92727.34
2008-12-15726.09749.94726.09745.56
2008-12-12742.77744.26704.46716.73
2008-12-11739.43751.43730.19751.43
2008-12-10723.88744.04720.63740.28
2008-12-09722.70732.78716.07724.14
2008-12-08696.44722.08695.55718.49
2008-12-05694.18703.11689.01692.10
2008-12-04705.47709.72683.94690.27
2008-12-03706.09712.61695.86704.63
2008-12-02728.38728.59695.40696.13
2008-12-01742.69743.09731.55737.62
2008-11-28735.28746.60730.64744.34
2008-11-27728.68742.13728.49733.96
2008-11-26722.20729.57714.64720.46
2008-11-25710.44738.06708.25731.26
2008-11-21671.21704.37652.48699.79
2008-11-20717.34717.74681.65681.65
2008-11-19733.07738.87714.97726.69
2008-11-18740.92746.25732.39732.39
2008-11-17735.90770.97722.19748.92
2008-11-14745.12767.08736.38742.68
2008-11-13761.30761.33727.85733.64
2008-11-12775.28781.25763.33772.98
2008-11-11802.59809.81781.53786.07
2008-11-10782.09814.66782.09811.48
2008-11-07787.15792.58743.19770.99
2008-11-06839.45840.46788.59797.72
2008-11-05811.31852.03811.03852.03
2008-11-04771.00804.54770.74800.00
2008-10-31786.00796.85760.51760.51
2008-10-30725.82790.89725.57790.26
2008-10-29690.13730.04686.15721.03
2008-10-28646.22684.04629.48680.58
2008-10-27691.66711.25647.02650.36
2008-10-24755.61755.61696.93699.20
2008-10-23763.75764.74719.99762.53
2008-10-22829.12829.12775.67775.67
2008-10-21823.35842.86823.23839.59
2008-10-20788.60814.43783.45811.06
2008-10-17766.84786.17763.67779.70
2008-10-16828.98829.19754.69755.40
2008-10-15837.06846.93815.48841.78
2008-10-14753.81846.17753.81844.74
2008-10-10790.13790.13721.27742.17
2008-10-09796.15826.41788.89802.23
2008-10-08856.39856.39793.48797.99
2008-10-07878.37881.26840.20868.79
2008-10-06918.11918.72882.51891.61
2008-10-03946.44948.60926.71928.37
2008-10-02982.41984.58955.55957.04
2008-10-01976.22982.67971.74977.49
2008-09-30990.07990.41949.95966.64
2008-09-291026.501036.751003.391004.84
2008-09-261039.101045.831015.201025.27
2008-09-251030.301038.521023.271035.38
2008-09-241040.241047.191025.901047.19
2008-09-221043.921066.411043.701046.23
2008-09-19989.141032.23988.981032.23
2008-09-18989.81989.92961.67979.04
2008-09-171010.821020.261001.901004.43
2008-09-161044.241044.24992.711000.56
2008-09-121057.911061.641045.021060.43
2008-09-111064.461065.451044.301047.36
2008-09-101059.041079.461050.761073.77
2008-09-091092.441092.441067.051073.45
2008-09-081069.971101.891069.111099.32
2008-09-051069.241069.241049.831058.20
2008-09-041096.011097.821083.461085.10
2008-09-031107.001110.631098.631102.59
2008-09-021111.201125.681090.691099.95
2008-09-011126.081126.111114.731114.73
2008-08-291119.311138.741119.001138.74
2008-08-281114.961115.121100.751107.20
2008-08-271111.571115.041105.771109.43
2008-08-261107.381113.531098.181112.53
2008-08-251115.251127.911115.251120.78
2008-08-221106.721107.001098.071102.68
2008-08-211119.261119.551107.661110.12
2008-08-201108.811122.311107.451116.71
2008-08-191134.561134.561112.731119.95
2008-08-181128.681158.271126.491146.82
2008-08-151125.711133.221124.441132.95
2008-08-141122.351135.781120.561125.34
2008-08-131147.311147.311122.621128.08
2008-08-121162.691167.831153.091154.57
2008-08-111147.411164.761147.381162.06
2008-08-081132.171148.521121.541141.21
2008-08-071154.211154.211133.391141.82
2008-08-061134.561157.691133.971154.17
2008-08-051128.181136.851121.221122.97
2008-08-041144.261147.491126.721126.72
2008-08-011166.921168.081139.491144.61
2008-07-311180.131183.551160.421177.82
2008-07-301166.661175.671165.661175.04
2008-07-291162.131162.291141.361157.09
2008-07-281179.541185.181172.631175.93
2008-07-251188.541191.371170.601172.42
2008-07-241183.161201.341181.661201.34
2008-07-231164.841182.241164.841174.45
2008-07-221138.991159.961136.151159.96
2008-07-181150.331152.721127.621129.35
2008-07-171138.911148.641137.321140.62
2008-07-161128.381136.991119.951127.20
2008-07-151150.081150.081130.301133.04
2008-07-141163.621180.071159.861161.24
2008-07-111170.581176.861155.881165.83
2008-07-101161.361177.861159.901170.98
2008-07-091178.491192.041169.451170.76
2008-07-081190.491191.101164.521168.47
2008-07-071181.441202.051177.411198.61
2008-07-041185.051188.211172.001182.48
2008-07-031175.681186.781167.291182.08
2008-07-021205.251205.361181.031185.05
2008-07-011206.891216.211201.911202.37
2008-06-301210.501214.781200.311204.40
2008-06-271210.581210.941194.991203.21
2008-06-261232.261240.141223.561228.55
2008-06-251230.521233.461210.801231.45
2008-06-241228.791238.431223.371234.92
2008-06-231229.551241.211217.661236.36
2008-06-201265.591268.511243.191246.07
2008-06-191282.621282.641256.171261.76
2008-06-181283.491296.941283.491294.70
2008-06-171287.921291.011279.231286.02
2008-06-161269.711286.701266.111285.93
2008-06-131255.231262.111241.221258.75
2008-06-121264.491264.711243.491250.58
2008-06-111278.471279.761263.081278.26
2008-06-101290.021294.661268.971270.77
2008-06-091293.671293.671278.921283.51
2008-06-061320.811329.951311.091311.11
2008-06-051308.871308.871298.351304.08
2008-06-041301.921311.901297.251311.90
2008-06-031298.951304.341287.831295.86
2008-06-021298.761313.141285.331312.87
2008-05-301279.761301.051279.761297.32
2008-05-291252.971276.381252.971273.60
2008-05-281261.251267.021239.001242.40
2008-05-271244.181260.411244.181257.48
2008-05-261255.841256.801236.281236.33
2008-05-231268.551284.911265.351269.33
2008-05-221250.341272.401236.821271.68
2008-05-211273.661274.961253.921263.72
2008-05-201283.001291.921278.821287.15
2008-05-191280.961289.161277.991282.80
2008-05-161279.481286.621269.461273.79
2008-05-151263.361280.651263.361269.97
2008-05-141246.821259.891236.961256.99
2008-05-131237.011251.581230.931248.25
2008-05-121217.001235.571217.001232.66
2008-05-091255.471257.041224.391225.93
2008-05-081266.511269.361254.441255.64
2008-05-071269.741281.021267.091274.14
2008-05-021242.011260.641242.011259.59
2008-05-011233.801239.641225.261227.88
2008-04-301232.031249.211226.341238.40
2008-04-281235.111250.951228.031241.75
2008-04-251207.871231.811207.261226.83
2008-04-241210.921216.231199.181199.82
2008-04-231192.091221.951191.071208.12
2008-04-221210.491212.621200.341202.50
2008-04-211210.851224.851210.641221.72
2008-04-181188.941197.841179.811197.55
2008-04-171181.611197.051180.881186.88
2008-04-161162.671172.731160.931167.73
2008-04-151144.491154.391136.491150.90
2008-04-141157.671157.671135.781143.94
2008-04-111154.461174.501151.021174.50
2008-04-101150.391155.781137.791145.23
2008-04-091179.671183.021147.371159.78
2008-04-081194.341196.531176.111179.89
2008-04-071178.331203.371177.671200.08
2008-04-041180.671186.851173.331179.57
2008-04-031169.321188.601165.531188.60
2008-04-021132.051165.321132.051165.20
2008-04-011105.331124.261102.441117.96
2008-03-311123.271123.271091.601101.82
2008-03-281111.571136.871101.871129.70
2008-03-271115.261116.951104.321112.71
2008-03-261116.531125.071111.941121.66
2008-03-251117.781129.331109.371124.20
2008-03-241101.761114.561098.761104.66
2008-03-211086.821104.161086.131103.60
2008-03-191075.121097.041072.191081.84
2008-03-181048.821061.591044.461059.34
2008-03-171074.971077.221038.441045.24
2008-03-141114.261116.631080.761089.32
2008-03-131138.621139.051100.321110.09
2008-03-121148.861170.611144.171148.81
2008-03-111115.241135.841106.611133.75
2008-03-101144.831150.791124.131126.51
2008-03-071171.451171.781147.081150.23
2008-03-061175.061202.221173.001188.38
2008-03-051163.991171.421158.571166.92
2008-03-041174.041176.991155.641165.27
2008-03-031203.231203.341170.411170.41
2008-02-291231.941231.941211.301220.57
2008-02-281246.721252.471237.131249.17
2008-02-271259.501267.061251.941259.87
2008-02-261262.991264.131242.341242.77
2008-02-251222.851255.011222.251251.22
2008-02-221209.971214.821200.991213.01
2008-02-211205.451233.111203.601221.89
2008-02-201232.331232.391192.881192.88
2008-02-191237.591243.461228.351234.50
2008-02-181228.491245.481226.711227.28
2008-02-151213.291233.151202.211229.20
2008-02-141193.281225.371193.011225.06
2008-02-131185.711194.901175.671177.16
2008-02-121170.851182.611160.571174.80
2008-02-081185.891199.701171.281174.39
2008-02-071186.361196.361170.721193.54
2008-02-061228.961229.411188.681188.68
2008-02-051248.541251.251238.221247.32
2008-02-041233.121256.341233.121251.66
2008-02-011216.191230.051213.121219.11
2008-01-311186.181220.391175.251218.07
2008-01-301209.951215.191189.981197.53
2008-01-291189.041208.421187.241205.42
2008-01-281211.781213.661174.891175.70
2008-01-251187.181226.381186.871225.65
2008-01-241147.931173.271147.931171.70
2008-01-231129.861157.871124.841139.88
2008-01-221165.341165.341115.321115.32
2008-01-211213.731214.661181.241182.88
2008-01-181200.351233.071178.011229.27
2008-01-171198.361222.891187.281218.80
2008-01-161218.351218.451187.791189.89
2008-01-151255.761260.391228.351233.08
2008-01-111287.501289.221256.341258.71
2008-01-101301.411302.441283.831283.83
2008-01-091270.341306.891263.441306.89
2008-01-081271.311284.831264.811284.57
2008-01-071281.281291.871272.611277.05
2008-01-041342.851342.851283.921295.34

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