TOPIX 100 日足 時系列データ (2007年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2007-12-281084.501084.501074.681078.96
2007-12-271099.541100.581092.481095.75
2007-12-261097.611101.631094.311101.62
2007-12-251084.431095.771084.431093.95
2007-12-211063.801071.701056.411070.82
2007-12-201066.401071.071061.451062.58
2007-12-191064.641076.741057.271057.27
2007-12-181057.011074.231049.911066.35
2007-12-171082.731089.011067.691069.31
2007-12-141102.161111.021084.121088.07
2007-12-131127.271128.291102.011102.68
2007-12-121129.751138.081118.891135.09
2007-12-111146.011150.181142.941144.90
2007-12-101143.381144.091131.791138.19
2007-12-071141.951152.771138.181138.92
2007-12-061124.141134.381120.881133.14
2007-12-051097.411113.161093.001110.14
2007-12-041112.801116.881101.291103.23
2007-12-031124.671128.291111.171114.66
2007-11-301101.391118.801101.391116.26
2007-11-291084.911105.971084.801102.98
2007-11-281078.491083.021068.311071.46
2007-11-271053.021075.861039.471074.54
2007-11-261044.941075.901044.081065.86
2007-11-221029.261047.981025.671040.95
2007-11-211059.951064.321036.151041.23
2007-11-201041.791067.131027.421066.04
2007-11-191066.141078.301055.231055.23
2007-11-161070.741070.831054.771062.94
2007-11-151089.251100.241084.531084.53
2007-11-141065.611086.051064.191084.32
2007-11-131053.341062.621042.701051.58
2007-11-121064.971065.201039.481052.36
2007-11-091096.771104.171078.231078.97
2007-11-081114.241114.241091.361100.13
2007-11-071149.891150.821128.141129.54
2007-11-061132.001152.861130.891140.13
2007-11-051158.681159.001140.251143.10
2007-11-021174.981175.441159.421160.23
2007-11-011182.351193.371182.331190.95
2007-10-311164.641176.451158.771176.45
2007-10-301171.121175.161156.951168.59
2007-10-291154.281176.781154.281171.57
2007-10-261126.761143.531126.071143.53
2007-10-251131.551134.371116.191120.41
2007-10-241145.231152.101131.561134.48
2007-10-231139.941149.631136.281139.49
2007-10-221136.841137.281115.581133.41
2007-10-191163.031163.091147.851153.76
2007-10-181167.291179.311166.971173.26
2007-10-171181.351181.351149.941161.54
2007-10-161198.321200.121181.821182.31
2007-10-151217.011218.361203.921207.29
2007-10-121221.451222.221204.971211.16
2007-10-111212.841228.081207.061225.71
2007-10-101221.891221.981207.331211.18
2007-10-091217.111221.981211.471213.45
2007-10-051208.641220.131208.531213.08
2007-10-041208.341220.541206.921211.29
2007-10-031199.831217.731198.671217.13
2007-10-021191.241199.601190.791197.74
2007-10-011173.901183.851165.251177.45
2007-09-281178.791180.971170.591176.97
2007-09-271155.931180.441155.931175.19
2007-09-261143.211148.961142.491145.16
2007-09-251129.721145.161126.641142.74
2007-09-211132.811135.671122.981130.48
2007-09-201147.471149.801134.991141.51
2007-09-191111.781142.601111.781141.35
2007-09-181111.341111.491094.601096.14
2007-09-141109.571122.561108.581122.01
2007-09-131114.791115.361103.161103.16
2007-09-121118.471125.631102.451107.87
2007-09-111101.531117.731088.801109.65
2007-09-101112.741112.741093.491103.82
2007-09-071132.701137.571121.571128.38
2007-09-061126.671139.761111.031139.76
2007-09-051166.371169.661137.191139.49
2007-09-041161.361166.691154.561156.91
2007-09-031163.521170.271160.071164.92
2007-08-311143.861168.141142.291168.14
2007-08-301144.341148.131133.541137.87
2007-08-291135.091135.091114.091131.14
2007-08-281146.811157.651145.441151.47
2007-08-271166.721172.551152.291154.64
2007-08-241153.871157.751147.701153.36
2007-08-231134.601159.631134.601158.59
2007-08-221122.831123.501112.571120.18
2007-08-211112.471137.161111.581123.80
2007-08-201085.371122.341085.371104.90
2007-08-171127.181130.661069.011070.42
2007-08-161138.841138.841105.281134.85
2007-08-151171.281172.101149.021152.65
2007-08-141183.631186.921177.171185.87
2007-08-131185.471194.491180.001182.33
2007-08-101206.561208.301176.181183.33
2007-08-091225.431235.151220.811223.45
2007-08-081205.551217.331203.681212.86
2007-08-071217.691219.141199.991203.74
2007-08-061202.671212.251191.891209.62
2007-08-031218.321224.291210.391215.93
2007-08-021215.651218.901189.671210.16
2007-08-011237.641237.641209.421212.39
2007-07-311250.481250.481237.401243.22
2007-07-301231.641245.761225.551244.87
2007-07-271254.021254.021235.561243.04
2007-07-261279.421286.041270.311271.75
2007-07-251276.691284.691270.931282.48
2007-07-241288.381294.121280.961291.16
2007-07-231283.351286.001276.581283.62
2007-07-201294.411302.431292.611297.12
2007-07-191287.081291.601283.591289.72
2007-07-181293.781293.781280.061284.69
2007-07-171305.921305.921293.781299.24
2007-07-131302.121308.961300.871304.43
2007-07-121293.071296.711282.981287.12
2007-07-111294.981296.411288.221289.49
2007-07-101307.411309.041303.241307.72
2007-07-091306.071312.301304.591309.95
2007-07-061304.591305.041295.161301.28
2007-07-051304.341313.751304.341307.31
2007-07-041303.451307.991301.441302.79
2007-07-031304.271307.451298.461302.01
2007-07-021296.761301.531291.441300.22
2007-06-291283.791295.501280.071295.48
2007-06-281279.281282.701274.851277.13
2007-06-271286.131287.101271.801272.74
2007-06-261292.321294.431286.111292.75
2007-06-251294.321300.131291.201292.28
2007-06-221304.331304.431291.571300.57
2007-06-211299.381313.891298.551310.24
2007-06-201306.581314.811303.921306.35
2007-06-191308.781309.461303.161305.51
2007-06-181310.981314.881306.771310.23
2007-06-151295.911300.961293.981299.89
2007-06-141291.301294.431286.001288.46
2007-06-131274.311285.741270.731282.27
2007-06-121293.671295.561283.901286.15
2007-06-111295.671300.311289.351291.75
2007-06-081293.361293.361279.901286.84
2007-06-071290.441304.641289.991303.37
2007-06-061298.081305.391297.671302.75
2007-06-051300.511303.021294.331300.58
2007-06-041306.101308.531297.381298.38
2007-06-011291.201299.251291.101294.52
2007-05-311275.311286.841274.561285.03
2007-05-301272.531278.231261.221268.39
2007-05-291257.261273.271256.391271.12
2007-05-281261.941265.611257.551261.42
2007-05-251259.021259.481247.521256.09
2007-05-241268.411276.891264.841273.19
2007-05-231272.021279.751271.111272.39
2007-05-221252.191268.321251.011265.37
2007-05-211243.981253.171238.771249.84
2007-05-181247.971249.211234.101238.32
2007-05-171252.501257.621241.261244.00
2007-05-161247.491251.891240.431247.89
2007-05-151252.111256.911245.191246.28
2007-05-141257.221264.501255.191256.42
2007-05-111246.331248.181237.671246.88
2007-05-101267.111270.451255.751255.75
2007-05-091251.991264.401250.781263.40
2007-05-081253.531259.881250.591253.51
2007-05-071241.761255.341241.471252.66
2007-05-021221.491231.321215.731228.59
2007-05-011228.511228.511217.591220.35
2007-04-271228.311242.211222.111226.35
2007-04-261223.811231.581219.631229.15
2007-04-251230.151230.151215.321218.35
2007-04-241227.831237.841223.541233.65
2007-04-231244.911250.001231.931234.79
2007-04-201237.911239.681230.831236.84
2007-04-191241.261243.191223.391233.54
2007-04-181242.911252.841240.811250.79
2007-04-171256.131257.061233.651242.19
2007-04-161242.641251.561240.691247.84
2007-04-131253.331254.321229.061232.50
2007-04-121254.941255.091242.031248.42
2007-04-111258.821261.731253.771259.19
2007-04-101249.821257.301248.611255.31
2007-04-091248.931259.111247.311256.51
2007-04-061245.091250.361237.191242.36
2007-04-051252.931252.941242.331245.48
2007-04-041250.001257.751247.171254.89
2007-04-031229.391238.331224.701236.27
2007-04-021244.571250.601217.281217.28
2007-03-301245.181250.791239.331239.33
2007-03-291227.171246.071222.591238.93
2007-03-281247.891257.051232.081238.97
2007-03-271250.481260.391245.541251.18
2007-03-261267.421269.331256.941263.64
2007-03-231265.071269.341261.061265.91
2007-03-221254.251262.301253.831255.58
2007-03-201240.001247.591238.471238.63
2007-03-191209.261230.031206.561228.48
2007-03-161219.311228.961208.821214.46
2007-03-151221.041235.091216.341227.09
2007-03-141232.971233.081208.931212.43
2007-03-131258.811262.261247.811249.56
2007-03-121264.841267.311254.231260.81
2007-03-091253.691260.391250.181254.43
2007-03-081221.711246.921219.441246.55
2007-03-071238.961241.531220.701222.81
2007-03-061207.691228.221207.231226.31
2007-03-051226.471226.661198.861204.22
2007-03-021250.301251.181239.691242.86
2007-03-011270.501271.931248.221258.51
2007-02-281295.361295.361246.451270.34
2007-02-271317.651322.461308.421313.86
2007-02-261315.881321.861311.601316.19
2007-02-231308.391318.701303.021315.33
2007-02-221306.001311.961303.501307.18
2007-02-211291.611300.551291.351297.40
2007-02-201292.461296.201282.211295.32
2007-02-191285.561294.401282.321292.61
2007-02-161285.641290.321280.181289.40
2007-02-151291.951293.181283.641291.09
2007-02-141280.301289.771279.831282.95
2007-02-131266.061278.201263.811276.82
2007-02-091247.201269.961243.341267.19
2007-02-081254.681257.561239.291246.02
2007-02-071249.411253.151244.931250.76
2007-02-061243.521252.951242.691251.32
2007-02-051256.031256.561235.561238.64
2007-02-021262.781267.681258.131260.39
2007-02-011248.541261.231246.881259.22
2007-01-311255.751255.751241.571249.21
2007-01-301258.021264.071251.541254.35
2007-01-291250.381259.931246.071255.77
2007-01-261250.961256.751245.571254.56
2007-01-251269.761271.021255.221256.42
2007-01-241263.541268.611261.501262.36
2007-01-231250.831258.481248.921256.39
2007-01-221251.031257.381248.861255.28
2007-01-191243.361245.981237.631242.46
2007-01-181238.181247.641235.711244.44
2007-01-171234.941243.071222.581239.26
2007-01-161239.831243.571234.611237.15
2007-01-151234.151243.221234.151239.47
2007-01-121214.921232.131212.341226.50
2007-01-111213.731219.021199.391203.79
2007-01-101229.611230.151204.931209.33
2007-01-091217.161234.961215.361231.14
2007-01-051234.231234.751214.551219.20
2007-01-041231.361238.951230.651236.11

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