TOPIX ラージ 70 日足 時系列データ (2013年)

TOPIX ラージ 70
 
 
始値 
高値 
安値 
終値 
2013-12-301206.001209.911202.731209.04
2013-12-271195.791198.931186.741198.77
2013-12-261178.071191.771177.791190.29
2013-12-251169.781173.971167.751173.97
2013-12-241178.751181.871169.691172.69
2013-12-201172.241174.841167.661174.84
2013-12-191171.091175.641169.251173.51
2013-12-181139.181157.381138.861157.38
2013-12-171141.981144.611136.871140.70
2013-12-161146.771146.771130.711132.83
2013-12-131148.161158.561140.331147.19
2013-12-121150.981153.021144.201149.68
2013-12-111160.561164.511151.711160.29
2013-12-101164.861167.851161.861166.85
2013-12-091159.961164.531159.211164.53
2013-12-061133.091145.861133.091143.97
2013-12-051146.801153.151134.541135.66
2013-12-041159.321162.891147.621149.56
2013-12-031172.801175.441166.751170.97
2013-12-021171.111174.911163.561167.17
2013-11-291168.131170.961158.171168.72
2013-11-281166.571169.791163.631169.78
2013-11-271153.581161.061153.581155.47
2013-11-261160.471163.871157.461158.95
2013-11-251162.391164.981158.451164.98
2013-11-221161.411162.711148.721155.09
2013-11-211143.061152.611142.331151.18
2013-11-201143.411145.981135.451138.15
2013-11-191139.881143.911135.811140.66
2013-11-181149.131150.851141.761144.82
2013-11-151129.151144.611128.891141.87
2013-11-141113.281125.981111.651120.60
2013-11-131106.121113.741103.941107.99
2013-11-121090.121107.821090.041107.82
2013-11-111095.761096.291084.461089.94
2013-11-081079.191086.401079.191084.02
2013-11-071100.481100.481091.911092.65
2013-11-061086.661105.191085.961099.57
2013-11-051092.951093.821080.231087.73
2013-11-011100.621100.881080.561084.15
2013-10-311103.381108.251095.521095.89
2013-10-301100.791105.281098.001103.72
2013-10-291085.651096.541085.651090.26
2013-10-281086.271094.711080.871093.91
2013-10-251099.931099.931075.891075.89
2013-10-241090.131102.461084.521100.68
2013-10-231119.771122.661096.701096.70
2013-10-221113.241115.791110.041113.88
2013-10-211110.491116.301108.111112.03
2013-10-181106.831109.501101.681105.54
2013-10-171106.371109.761098.761105.85
2013-10-161094.721098.491090.841094.30
2013-10-151101.231101.301091.781093.73
2013-10-111093.121099.271089.281094.24
2013-10-101068.681076.411065.581076.41
2013-10-091041.071066.841039.041066.84
2013-10-081037.441050.181035.811046.90
2013-10-071058.941061.671042.741043.21
2013-10-041059.151067.671053.301059.54
2013-10-031073.341076.301067.691068.78
2013-10-021091.741097.161068.551072.74
2013-10-011095.381102.651090.861091.45
2013-09-301099.441104.021092.161092.16
2013-09-271120.731121.571112.901116.14
2013-09-261104.041119.291092.201119.29
2013-09-251111.561114.091107.551112.44
2013-09-241109.581116.781107.601113.18
2013-09-201121.221123.551116.601119.66
2013-09-191106.791116.211101.121116.21
2013-09-181088.291100.011085.581093.47
2013-09-171089.221090.951080.411081.31
2013-09-131078.741090.041073.791083.48
2013-09-121089.781090.371080.421084.09
2013-09-111102.931102.931089.131091.38
2013-09-101088.701096.731087.141094.37
2013-09-091078.451087.351075.111079.65
2013-09-061070.601071.351052.781056.98
2013-09-051068.841070.581058.861066.66
2013-09-041048.921063.381048.071062.98
2013-09-031044.161057.171043.631056.99
2013-09-021020.991031.121018.041028.47
2013-08-301034.191036.471014.781017.76
2013-08-291022.301027.371021.061026.22
2013-08-281021.361027.021011.911021.85
2013-08-271040.191049.521038.201040.56
2013-08-261051.461053.471042.561045.57
2013-08-231040.501055.381039.911046.72
2013-08-221020.991032.411018.181024.03
2013-08-211028.751034.031016.301028.14
2013-08-201046.111054.031028.981028.98
2013-08-191048.721055.191042.831055.19
2013-08-161042.021054.291040.821048.51
2013-08-151061.391070.491054.391057.32
2013-08-141068.581076.351056.781076.35
2013-08-131053.921062.111050.451062.11
2013-08-121038.551051.091036.481042.67
2013-08-091051.281056.291042.001046.06
2013-08-081055.031070.711040.841045.08
2013-08-071080.241080.451059.081059.08
2013-08-061086.981098.401075.691098.40
2013-08-051091.291094.541084.781088.37
2013-08-021081.311100.521079.641100.52
2013-08-011041.241067.901040.361067.90
2013-07-311047.561056.661039.491039.49
2013-07-301036.721063.331036.721057.65
2013-07-291054.001056.981039.161039.36
2013-07-261090.971094.091071.961073.75
2013-07-251128.511128.781108.111109.98
2013-07-241123.661127.501120.801126.19
2013-07-231114.611129.121114.311127.41
2013-07-221131.391131.431113.991122.81
2013-07-191139.571140.781108.291120.52
2013-07-181127.291132.831124.931131.30
2013-07-171116.251124.501115.751124.50
2013-07-161124.561125.561118.881123.48
2013-07-121110.711121.511109.991117.42
2013-07-111098.741113.391097.691111.12
2013-07-101110.951116.111100.361109.11
2013-07-091101.741108.981096.371108.62
2013-07-081112.641113.031085.281085.28
2013-07-051094.221099.881090.731099.88
2013-07-041078.681086.471078.311083.04
2013-07-031084.601087.791076.921085.20
2013-07-021073.051079.581066.821079.58
2013-07-011053.911061.571044.011061.57
2013-06-281027.341051.321025.561044.84
2013-06-27994.731012.84987.241012.84
2013-06-261005.271006.30983.32984.03
2013-06-251001.101010.23977.93991.49
2013-06-241026.001026.46999.811002.53
2013-06-21987.691018.02974.851013.21
2013-06-201012.531016.851000.071006.92
2013-06-191024.591030.031013.601023.56
2013-06-181006.111014.43998.651005.86
2013-06-17971.691003.29969.341002.97
2013-06-14980.70996.74975.36976.81
2013-06-13993.24994.51957.05961.24
2013-06-12999.341015.70988.271010.65
2013-06-111027.901033.951013.691015.69
2013-06-101003.391027.521003.391027.52
2013-06-07978.001004.02962.65983.62
2013-06-06996.491019.71992.55993.87
2013-06-051044.221052.951007.471007.87
2013-06-041011.351048.001000.591044.03
2013-06-031038.781041.781018.671019.42
2013-05-311068.801072.271050.421052.17
2013-05-301078.771084.931048.351053.96
2013-05-291109.491115.371093.991098.44
2013-05-281064.891097.571064.891091.45
2013-05-271098.391098.491078.541078.86
2013-05-241125.361145.301073.781115.07
2013-05-231197.171208.521107.081107.08
2013-05-221192.071203.301191.061195.37
2013-05-211181.241189.571181.061187.29
2013-05-201181.451189.531176.851184.50
2013-05-171158.961173.381157.981171.15
2013-05-161174.941177.711154.871165.56
2013-05-151158.841172.681158.481166.57
2013-05-141150.971151.491143.511143.69
2013-05-131140.391149.981139.621145.37
2013-05-101115.511132.361113.531129.00
2013-05-091115.071116.331095.851095.85
2013-05-081103.491118.111103.041109.25
2013-05-071086.981102.131085.201100.94
2013-05-021069.691072.461060.851066.47
2013-05-011075.111078.111069.641074.16
2013-04-301074.671081.601074.111075.30
2013-04-261087.531087.531070.461071.52
2013-04-251081.831087.901077.701085.01
2013-04-241069.031078.861066.361078.86
2013-04-231060.861063.721055.201058.12
2013-04-221065.781072.861062.371063.94
2013-04-191047.111050.421036.021047.87
2013-04-181049.371058.531045.261046.17
2013-04-171054.391057.701051.701057.68
2013-04-161039.631053.381033.731044.56
2013-04-151066.311074.321058.481061.09
2013-04-121075.231080.441069.701078.27
2013-04-111062.311075.101062.111075.10
2013-04-101029.181049.741029.181047.03
2013-04-091034.461035.631023.121029.74
2013-04-081014.151031.031014.151026.98
2013-04-05983.321017.75981.39996.25
2013-04-04930.33965.75923.79965.75
2013-04-03928.22940.78926.57940.78
2013-04-02923.89929.00905.49923.18
2013-04-01957.67958.05933.04933.09
2013-03-29965.28965.96956.11960.58
2013-03-28970.43970.78956.69962.07
2013-03-27968.63972.22968.31971.18
2013-03-26966.72974.05966.72970.12
2013-03-25975.09977.68971.33973.76
2013-03-22974.63976.59963.33963.33
2013-03-21981.72987.45981.00982.53
2013-03-19967.98975.02967.47972.78
2013-03-18966.29967.35957.22957.22
2013-03-15972.05982.08971.19980.61
2013-03-14964.19968.59956.66966.89
2013-03-13959.51967.25958.06959.19
2013-03-12973.28976.18965.15965.15
2013-03-11960.87971.27958.21966.62
2013-03-08935.92952.33935.76951.16
2013-03-07929.19933.66927.73930.10
2013-03-06918.15922.44915.04922.44
2013-03-05918.88919.82907.48909.13
2013-03-04913.04923.27911.86914.29
2013-03-01894.39910.11894.23907.22
2013-02-28887.63898.28887.54897.80
2013-02-27890.20890.62878.26878.26
2013-02-26888.04898.47886.25889.76
2013-02-25897.75903.47896.25902.98
2013-02-22875.03885.10871.45884.54
2013-02-21888.49892.20879.65881.22
2013-02-20893.99896.79891.43893.95
2013-02-19876.59886.10876.58884.29
2013-02-18873.27881.76872.76879.82
2013-02-15868.06869.05853.82863.73
2013-02-14873.00876.40867.16871.24
2013-02-13877.70882.44867.43872.19
2013-02-12883.01887.89879.17879.17
2013-02-08873.12880.21868.53870.03
2013-02-07883.39887.84877.34881.82
2013-02-06870.50888.64870.27885.33
2013-02-05861.27866.21856.50856.50
2013-02-04868.51873.84865.80872.35
2013-02-01867.45870.02862.80863.75
2013-01-31859.37864.40853.73862.85
2013-01-30851.30861.92850.56861.21
2013-01-29837.64852.32837.64849.20
2013-01-28850.51850.51841.03841.03
2013-01-25838.81844.55838.35844.55
2013-01-24813.17827.74813.17827.34
2013-01-23823.97829.17818.74818.83
2013-01-22835.71844.23825.80833.42
2013-01-21845.87845.87834.80834.80
2013-01-18835.91843.83835.54843.83
2013-01-17827.26828.94811.22823.22
2013-01-16836.14836.14821.81823.22
2013-01-15838.05841.90836.13840.35
2013-01-11830.27832.38826.41828.97
2013-01-10814.57822.15813.64819.80
2013-01-09796.97813.54795.93810.24
2013-01-08811.02814.04801.59804.30
2013-01-07829.95829.95813.64815.38
2013-01-04812.32825.15812.32824.63

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。 

s7db.com Twitter Blog