TOPIX ラージ 70 日足 時系列データ (2012年)

TOPIX ラージ 70
 
 
始値 
高値 
安値 
終値 
2012-12-28797.71799.23793.20797.66
2012-12-27793.73797.56791.39793.23
2012-12-26784.82787.87782.62787.87
2012-12-25786.99789.45778.10780.10
2012-12-21789.31792.76774.78776.80
2012-12-20781.32788.32779.06781.87
2012-12-19770.28782.78769.94782.78
2012-12-18756.71765.91756.71762.18
2012-12-17758.90759.30754.37755.24
2012-12-14743.68751.16743.03748.87
2012-12-13745.62749.70744.50746.05
2012-12-12740.17740.32737.14738.06
2012-12-11735.37735.73731.38734.22
2012-12-10742.62742.62735.27736.43
2012-12-07737.49740.01736.52738.41
2012-12-06738.39739.42735.07737.17
2012-12-05728.10736.54727.40731.88
2012-12-04728.96733.82728.15732.32
2012-12-03734.16736.17730.60731.27
2012-11-30729.43733.46725.95729.68
2012-11-29723.41727.06722.06726.32
2012-11-28723.47725.69718.18718.18
2012-11-27724.99729.40724.16726.88
2012-11-26733.10734.49725.37725.42
2012-11-22724.66726.05721.63724.82
2012-11-21718.65719.86712.36716.39
2012-11-20718.41718.41712.03713.69
2012-11-19713.86717.01712.80713.42
2012-11-16697.24705.58697.19704.40
2012-11-15679.34692.18679.00692.18
2012-11-14676.61677.88675.49676.78
2012-11-13677.72678.63672.83677.75
2012-11-12677.83680.19675.63675.63
2012-11-09680.83683.52679.10682.20
2012-11-08688.84691.41685.99687.75
2012-11-07699.43699.65692.96697.31
2012-11-06695.58696.42693.32696.10
2012-11-05698.48700.91695.88697.75
2012-11-02703.25704.96700.54702.43
2012-11-01696.87699.16692.18697.05
2012-10-31691.73699.63690.53697.06
2012-10-30693.92697.71686.62686.62
2012-10-29694.07697.25690.95692.88
2012-10-26703.71705.03691.75691.75
2012-10-25697.16703.22696.21703.22
2012-10-24694.34704.35694.34696.87
2012-10-23712.12712.12699.52701.86
2012-10-22699.33710.61699.21708.43
2012-10-19703.71710.99703.71709.59
2012-10-18700.56707.65699.71706.98
2012-10-17693.22698.58691.75694.23
2012-10-16683.31688.07681.67687.69
2012-10-15671.87680.31670.22679.05
2012-10-12672.89676.36671.82673.19
2012-10-11664.09673.73664.03667.76
2012-10-10672.31673.79669.49671.00
2012-10-09688.95692.05681.28681.57
2012-10-05690.77693.19687.48692.12
2012-10-04684.31693.07682.34688.94
2012-10-03683.44685.91678.93681.60
2012-10-02687.74689.36684.12685.02
2012-10-01683.97685.41680.35685.41
2012-09-28699.00699.35685.55688.60
2012-09-27689.14697.91688.85696.51
2012-09-26695.92699.29692.40694.10
2012-09-25704.12710.21703.18710.21
2012-09-24706.93709.75704.13706.80
2012-09-21708.40713.50706.29709.96
2012-09-20715.40718.89705.88706.83
2012-09-19713.41724.48710.53719.99
2012-09-18710.96716.14708.73711.73
2012-09-14702.64711.96701.20710.04
2012-09-13689.94695.91687.64693.67
2012-09-12682.48691.18681.99690.48
2012-09-11681.43682.10677.26681.66
2012-09-10684.25688.77682.08687.85
2012-09-07676.87685.03675.36685.03
2012-09-06667.19667.94662.03665.68
2012-09-05672.67673.01666.04666.06
2012-09-04676.17678.25672.23675.39
2012-09-03678.49684.53673.42674.90
2012-08-31684.74688.02679.25679.25
2012-08-30698.90698.90690.57692.73
2012-08-29695.27700.50694.24699.49
2012-08-28707.08707.30691.63694.56
2012-08-27710.68711.53704.39704.63
2012-08-24705.88707.36703.35706.09
2012-08-23706.69714.86705.93713.42
2012-08-22713.08714.68706.60710.30
2012-08-21715.09717.58714.23714.70
2012-08-20720.19720.77713.06714.98
2012-08-17709.83716.20708.26716.11
2012-08-16695.70707.06695.53707.06
2012-08-15697.87698.04687.96692.82
2012-08-14697.59700.66693.83696.43
2012-08-13692.43695.39691.79694.30
2012-08-10696.45699.80690.31694.27
2012-08-09691.24699.59690.71698.49
2012-08-08695.58700.50688.06690.81
2012-08-07680.43689.92679.62689.15
2012-08-06678.74683.69677.83681.05
2012-08-03667.87668.83662.84668.38
2012-08-02673.00681.09672.90677.32
2012-08-01674.61674.75670.09672.61
2012-07-31671.68683.28668.82681.15
2012-07-30678.59678.69669.88674.34
2012-07-27666.38670.42664.70670.42
2012-07-26654.66658.89649.99657.44
2012-07-25659.64659.64648.15651.27
2012-07-24666.29669.05661.85665.36
2012-07-23673.18676.63668.41668.81
2012-07-20691.69691.95679.65680.68
2012-07-19691.90695.96690.12692.78
2012-07-18689.36691.04684.02685.16
2012-07-17693.08693.86686.59687.10
2012-07-13693.12696.46691.82692.11
2012-07-12705.70706.14694.21694.82
2012-07-11704.81705.48701.87705.48
2012-07-10714.98718.42706.71706.83
2012-07-09715.13717.22711.74712.12
2012-07-06724.71727.25718.58722.28
2012-07-05726.91731.88726.04727.04
2012-07-04732.13733.13727.89728.82
2012-07-03724.22730.21724.22727.46
2012-07-02730.48730.48721.86721.92
2012-06-29706.69724.70706.69721.36
2012-06-28705.62711.76705.62711.48
2012-06-27695.71698.86691.47698.86
2012-06-26695.65699.87689.68694.85
2012-06-25712.64712.64701.12701.40
2012-06-22703.65711.13702.65708.24
2012-06-21710.64716.04709.42712.51
2012-06-20703.27708.25701.93707.10
2012-06-19696.70700.30692.67694.71
2012-06-18697.68702.88697.53698.97
2012-06-15687.76689.07683.27685.14
2012-06-14681.33685.11680.33683.83
2012-06-13683.00687.05681.94685.37
2012-06-12677.77684.59675.26682.40
2012-06-11685.17692.37684.60689.04
2012-06-08685.75685.96670.77673.40
2012-06-07686.59688.07683.65687.86
2012-06-06669.78679.35665.77677.26
2012-06-05657.86667.61656.51666.87
2012-06-04654.34655.73649.44652.95
2012-06-01670.44672.60664.11666.72
2012-05-31673.58678.86671.59678.80
2012-05-30685.53685.92677.36683.76
2012-05-29678.97688.20675.03688.20
2012-05-28682.60683.43678.80681.75
2012-05-25687.57687.67680.07682.87
2012-05-24680.82686.21677.57683.63
2012-05-23693.99693.99682.02682.90
2012-05-22694.99698.07693.91696.52
2012-05-21687.60692.70685.88687.30
2012-05-18699.09699.18686.70688.45
2012-05-17701.03712.78698.17711.72
2012-05-16707.24709.58698.61702.23
2012-05-15712.57715.80704.54710.09
2012-05-14721.57726.18717.85719.87
2012-05-11726.50728.24719.23720.54
2012-05-10724.23732.30722.88725.92
2012-05-09731.35732.33724.02725.45
2012-05-08739.44740.14734.65737.00
2012-05-07739.54740.21731.74733.51
2012-05-02757.90758.10752.72754.26
2012-05-01768.29769.14751.87753.40
2012-04-27775.96786.46765.75770.85
2012-04-26781.16783.49774.11776.60
2012-04-25779.22779.93774.40776.22
2012-04-24769.93773.45767.48770.50
2012-04-23781.36785.20774.17776.32
2012-04-20780.12781.02776.74778.78
2012-04-19778.26783.35777.93780.82
2012-04-18778.36785.96778.30784.09
2012-04-17768.98772.79766.81767.52
2012-04-16771.37773.49767.52768.11
2012-04-13783.40785.01778.45781.01
2012-04-12773.02777.82769.13776.55
2012-04-11768.12773.88765.99771.24
2012-04-10784.40788.93777.87779.81
2012-04-09783.14787.00780.44780.44
2012-04-06794.89798.46792.08794.21
2012-04-05795.17803.74791.90801.10
2012-04-04819.64822.39801.69802.45
2012-04-03822.30822.69817.95819.73
2012-04-02828.72829.35822.34823.32
2012-03-30821.77823.73817.34820.18
2012-03-29827.96829.28821.11823.36
2012-03-28828.92833.09826.66831.97
2012-03-27829.78839.15829.73839.15
2012-03-26819.80821.84817.70818.34
2012-03-23818.21820.39817.21817.45
2012-03-22822.20829.61822.20828.17
2012-03-21830.94831.33824.22824.72
2012-03-19837.04838.34835.06836.43
2012-03-16829.56835.28828.91835.28
2012-03-15830.26833.41826.05830.11
2012-03-14826.18829.53825.55825.55
2012-03-13814.34822.21812.81813.08
2012-03-12821.40821.60812.83812.83
2012-03-09813.13819.68808.81814.94
2012-03-08795.70802.44795.30802.44
2012-03-07781.08788.92781.08787.47
2012-03-06799.16801.47789.36792.46
2012-03-05804.03807.62796.61798.77
2012-03-02809.05810.40801.89806.25
2012-03-01809.37815.83796.70799.98
2012-02-29813.02817.57804.04806.04
2012-02-28796.93807.94794.13807.30
2012-02-27811.34813.94803.42804.13
2012-02-24797.53804.81796.40803.42
2012-02-23792.33799.14788.32797.06
2012-02-22787.30793.37784.80792.76
2012-02-21790.59794.61785.50786.65
2012-02-20791.84795.18789.06791.75
2012-02-17775.96781.08775.96779.12
2012-02-16764.56770.92762.60764.84
2012-02-15753.75771.01753.75767.26
2012-02-14744.58750.74741.94749.30
2012-02-13742.99748.99742.84746.95
2012-02-10747.84748.42743.59744.67
2012-02-09743.72748.44739.75747.25
2012-02-08740.81745.52739.43745.52
2012-02-07733.67737.69733.67737.26
2012-02-06735.81737.69733.69734.45
2012-02-03725.83729.18724.21726.10
2012-02-02728.22730.90726.15726.56
2012-02-01725.03728.55723.30724.59
2012-01-31726.28729.54723.31724.90
2012-01-30732.47733.83727.80728.36
2012-01-27736.97740.48733.37735.37
2012-01-26741.79742.42736.93738.62
2012-01-25735.76742.49733.38740.50
2012-01-24734.22734.28728.93730.55
2012-01-23731.13733.43728.93730.89
2012-01-20727.05733.80726.25732.41
2012-01-19713.26719.68713.26717.25
2012-01-18699.98713.85698.02708.51
2012-01-17698.21701.80696.47701.70
2012-01-16700.51700.51693.37695.28
2012-01-13704.71708.19704.41707.47
2012-01-12703.62704.06697.02699.40
2012-01-11705.77708.28703.16705.29
2012-01-10704.23707.16702.19704.10
2012-01-06708.90708.90696.63700.76
2012-01-05713.21713.21708.80709.24
2012-01-04710.22718.28710.05716.65

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