TOPIX ラージ 70 日足 時系列データ (2009年)

TOPIX ラージ 70
 
 
始値 
高値 
安値 
終値 
2009-12-30871.71871.89859.25859.25
2009-12-29864.49871.18863.34866.48
2009-12-28860.44869.07859.64865.31
2009-12-25862.28862.28856.34857.99
2009-12-24854.80862.50854.44860.90
2009-12-22843.89850.74841.83849.62
2009-12-21841.89843.74837.89837.89
2009-12-18836.77840.23831.02838.41
2009-12-17842.18847.12840.38840.38
2009-12-16839.04846.57835.80839.64
2009-12-15827.35834.04826.82830.90
2009-12-14832.08832.44822.44830.08
2009-12-11822.31830.82817.77830.82
2009-12-10824.32830.79812.42816.03
2009-12-09830.00830.36825.71828.29
2009-12-08833.87837.58832.47836.08
2009-12-07838.05843.59835.57838.63
2009-12-04829.36829.63821.51829.35
2009-12-03806.16825.58806.16825.58
2009-12-02792.49802.21789.43796.96
2009-12-01772.35795.82768.18795.82
2009-11-30761.33779.18760.37779.18
2009-11-27763.31764.00751.77753.54
2009-11-26771.65778.95769.36773.20
2009-11-25773.64780.01772.08778.73
2009-11-24782.01782.05772.94773.66
2009-11-20773.98781.25773.06781.25
2009-11-19790.18790.27774.56780.42
2009-11-18795.15797.69785.25790.35
2009-11-17803.37804.13796.22797.64
2009-11-16803.25804.50796.97801.34
2009-11-13804.63806.40798.91804.56
2009-11-12813.19814.57804.27806.04
2009-11-11811.46815.43808.37809.72
2009-11-10815.94819.47808.81809.92
2009-11-09808.27813.61804.05808.18
2009-11-06811.49811.89807.27808.95
2009-11-05809.40813.53803.31806.10
2009-11-04808.30812.21804.98812.10
2009-11-02817.81817.81807.38811.39
2009-10-30824.90828.64821.96827.86
2009-10-29812.89818.95807.15816.31
2009-10-28831.04834.35821.78823.83
2009-10-27841.51841.96831.59834.98
2009-10-26840.72852.04838.83847.59
2009-10-23849.08849.24838.61839.37
2009-10-22843.58844.93833.55844.69
2009-10-21845.62850.48844.76849.33
2009-10-20848.10850.58845.19848.66
2009-10-19830.96841.54827.82840.61
2009-10-16841.15841.64831.40835.46
2009-10-15837.79843.06836.12839.12
2009-10-14834.34834.34824.70827.89
2009-10-13836.10838.43832.45833.59
2009-10-09824.39831.64819.37831.64
2009-10-08819.24823.38813.67820.02
2009-10-07809.46819.83808.63818.35
2009-10-06805.13806.20796.78803.59
2009-10-05808.78810.86797.45799.37
2009-10-02818.44818.44805.68810.17
2009-10-01837.17840.14827.91829.71
2009-09-30837.64841.15834.46841.15
2009-09-29837.46840.19833.91836.71
2009-09-28841.44842.26828.27832.86
2009-09-25866.00866.00849.63852.67
2009-09-24869.43881.88867.79879.39
2009-09-18861.30864.69852.80864.69
2009-09-17863.62866.66858.14866.25
2009-09-16859.10866.04853.07854.88
2009-09-15857.62861.14851.98853.51
2009-09-14870.17870.17851.59855.79
2009-09-11881.00881.13869.59873.49
2009-09-10870.17881.47870.17880.46
2009-09-09866.46869.69859.30864.96
2009-09-08867.74869.50863.37869.50
2009-09-07862.74866.13861.99864.92
2009-09-04862.38862.38852.61854.79
2009-09-03861.65865.61856.69860.25
2009-09-02872.98872.98860.21866.61
2009-09-01877.42887.56876.59884.43
2009-08-31889.61902.04874.53880.72
2009-08-28883.41884.78877.63882.89
2009-08-27884.52885.49869.58878.43
2009-08-26884.92892.79883.38890.62
2009-08-25879.62883.78876.86879.50
2009-08-24873.40886.01873.40883.62
2009-08-21870.67870.67853.06861.26
2009-08-20858.65872.41854.53870.16
2009-08-19861.47865.00852.84854.01
2009-08-18856.02865.00854.70862.20
2009-08-17882.94882.96862.41863.25
2009-08-14886.06891.60884.38888.40
2009-08-13882.68886.19880.03884.19
2009-08-12880.50881.90875.26875.44
2009-08-11882.17888.93881.52888.55
2009-08-10884.17889.92880.09883.28
2009-08-07871.33873.60860.31873.60
2009-08-06866.44875.04866.06872.56
2009-08-05879.05879.34863.55863.88
2009-08-04885.22889.35873.61875.25
2009-08-03874.04878.35871.87875.79
2009-07-31869.39874.13866.04871.89
2009-07-30859.03861.94850.01860.89
2009-07-29849.82860.30849.82855.80
2009-07-28858.73858.73850.53854.73
2009-07-27853.29863.55852.28855.22
2009-07-24843.00846.81839.70845.78
2009-07-23829.45840.01827.86833.31
2009-07-22825.86832.49821.30830.54
2009-07-21814.08826.06814.08826.06
2009-07-17805.46807.51800.46804.16
2009-07-16801.11812.82796.94798.37
2009-07-15797.36799.10788.70790.91
2009-07-14787.72796.07787.31792.70
2009-07-13791.46802.78777.48778.07
2009-07-10799.76802.00793.61795.39
2009-07-09799.72804.11794.49796.16
2009-07-08821.05821.35805.44807.32
2009-07-07835.22838.18826.89829.66
2009-07-06837.21840.67830.39832.72
2009-07-03836.07844.08830.24844.08
2009-07-02855.85856.68844.76845.73
2009-07-01845.40860.87844.23849.25
2009-06-30844.48854.25844.31849.89
2009-06-29843.01848.57830.43834.37
2009-06-26843.12845.33837.92843.76
2009-06-25822.41842.86819.96836.35
2009-06-24819.09820.67812.71817.49
2009-06-23827.33827.61810.75816.44
2009-06-22838.17844.24832.57837.62
2009-06-19833.37842.75830.60835.95
2009-06-18835.92836.14822.07827.57
2009-06-17829.55844.46829.55840.66
2009-06-16853.77855.10832.19833.25
2009-06-15871.27871.27862.94864.51
2009-06-12865.03873.10862.33869.87
2009-06-11855.13861.05854.14857.88
2009-06-10840.75853.39839.00852.85
2009-06-09840.56844.53832.91834.81
2009-06-08841.03848.42840.32843.36
2009-06-05834.75836.84831.98834.68
2009-06-04828.05836.13825.53827.43
2009-06-03832.43836.65829.91832.78
2009-06-02840.72841.83830.42830.42
2009-06-01817.67832.65814.61830.89
2009-05-29817.19818.69811.91818.69
2009-05-28804.87816.31804.87813.82
2009-05-27809.90816.60809.46811.14
2009-05-26804.60804.79793.76800.27
2009-05-25797.93807.25797.46801.06
2009-05-22789.61798.95786.07794.48
2009-05-21798.34799.72790.50799.08
2009-05-20808.48811.01801.22804.46
2009-05-19791.35804.65791.24802.34
2009-05-18792.37792.37776.60779.92
2009-05-15787.64801.16787.24800.93
2009-05-14796.13796.84778.85781.49
2009-05-13805.18811.02800.45806.84
2009-05-12808.30813.12803.57803.57
2009-05-11813.27821.01805.69815.40
2009-05-08800.84811.13797.92809.25
2009-05-07774.68803.17774.66802.88
2009-05-01753.08766.36751.60763.55
2009-04-30736.38753.03736.27749.95
2009-04-28745.31754.20725.84725.84
2009-04-27753.95758.97741.20748.60
2009-04-24753.47759.63744.43745.92
2009-04-23750.11756.90738.05754.37
2009-04-22750.76754.48741.50747.33
2009-04-21752.64752.64732.06744.54
2009-04-20760.82763.68752.60762.54
2009-04-17749.85761.90749.45759.96
2009-04-16752.08764.71738.91741.24
2009-04-15751.28752.07735.64744.81
2009-04-14766.47767.14747.22756.69
2009-04-13756.86769.63751.86763.08
2009-04-10758.15764.18749.40758.95
2009-04-09727.65749.24727.06748.33
2009-04-08733.52734.31716.50721.51
2009-04-07743.74746.94736.75740.91
2009-04-06747.40756.52739.04742.26
2009-04-03742.43750.11734.06738.49
2009-04-02710.13735.86709.94734.08
2009-04-01689.87704.45686.66701.72
2009-03-31697.32709.37680.70684.38
2009-03-30734.09737.51700.45700.45
2009-03-27740.08751.80733.80733.80
2009-03-26724.15735.73718.94735.11
2009-03-25730.22732.12720.78728.02
2009-03-24718.52728.98715.79726.73
2009-03-23683.94708.62682.74707.82
2009-03-19688.60692.00680.01682.60
2009-03-18679.22686.67675.37681.92
2009-03-17659.94675.71655.67673.59
2009-03-16642.82659.28642.82654.19
2009-03-13622.13639.62621.81637.66
2009-03-12632.14632.65613.81615.06
2009-03-11624.26642.02624.10636.57
2009-03-10617.12620.19613.03615.02
2009-03-09631.90635.22616.12621.25
2009-03-06640.23640.23629.23630.59
2009-03-05640.76657.33640.35649.04
2009-03-04625.86638.43620.12636.67
2009-03-03630.45637.14622.04632.37
2009-03-02652.03652.03635.37639.98
2009-02-27650.10662.36646.97662.18
2009-02-26650.47660.68645.07647.70
2009-02-25642.82651.60637.96650.64
2009-02-24633.74634.83625.21634.83
2009-02-23640.22646.18629.37643.09
2009-02-20657.80658.75644.72647.76
2009-02-19659.19662.38653.57657.82
2009-02-18654.93658.38650.27655.08
2009-02-17672.05672.28660.99663.37
2009-02-16669.01680.33667.91676.18
2009-02-13674.34680.03666.33671.54
2009-02-12679.73681.09666.42668.95
2009-02-10696.82701.84684.28687.81
2009-02-09708.69713.40689.09689.16
2009-02-06705.94715.21697.04700.43
2009-02-05701.58711.40694.18698.56
2009-02-04690.65707.85687.23703.84
2009-02-03684.17705.51682.40684.66
2009-02-02692.74692.78677.00684.55
2009-01-30721.32721.69695.51701.23
2009-01-29723.06734.00719.96729.81
2009-01-28710.80721.28700.29715.08
2009-01-27686.57718.50686.48713.34
2009-01-26680.56687.48676.86678.13
2009-01-23699.60699.60681.00681.23
2009-01-22701.77706.88689.29706.71
2009-01-21704.73705.39694.15694.66
2009-01-20725.35725.93706.44714.54
2009-01-19734.72738.75727.67730.33
2009-01-16717.06732.39713.94728.79
2009-01-15723.16723.16704.89708.07
2009-01-14728.94741.66725.12734.07
2009-01-13757.73757.99726.34726.34
2009-01-09774.96778.77760.30767.49
2009-01-08793.85793.85771.31771.43
2009-01-07788.91808.09787.78802.25
2009-01-06787.12788.03778.51782.78
2009-01-05776.72789.42776.72780.63

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