TOPIX 100 日足 時系列データ (2008年)

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2008-12-30587.56593.28586.37592.21
2008-12-29585.03589.97581.23589.66
2008-12-26580.00584.57577.46584.57
2008-12-25572.96577.05572.26577.05
2008-12-24581.59581.80568.47570.10
2008-12-22577.70588.70577.53587.21
2008-12-19577.60586.82575.10576.50
2008-12-18573.00582.48570.67577.52
2008-12-17575.07580.16560.83576.88
2008-12-16575.25575.25564.01567.95
2008-12-15565.25585.89565.25581.64
2008-12-12578.17581.27547.77558.10
2008-12-11574.82585.73566.91585.73
2008-12-10559.91577.92558.17574.80
2008-12-09559.07568.59556.40561.36
2008-12-08540.93559.50539.09555.93
2008-12-05542.90545.79537.63538.46
2008-12-04551.45554.68535.46539.74
2008-12-03550.83555.20543.47550.50
2008-12-02565.54565.54543.25543.49
2008-12-01576.01576.45567.76573.39
2008-11-28574.90581.11569.56577.31
2008-11-27571.03581.23569.93574.15
2008-11-26567.55572.42561.21564.88
2008-11-25561.09582.94558.71575.08
2008-11-21530.59556.17516.01553.05
2008-11-20564.75565.05536.93537.73
2008-11-19581.50584.60565.09572.83
2008-11-18590.91594.24581.59581.59
2008-11-17589.10614.03579.15597.45
2008-11-14596.26615.68590.33595.05
2008-11-13610.02610.08582.60587.36
2008-11-12622.20624.80612.01619.17
2008-11-11645.15649.72627.98630.89
2008-11-10635.66659.21635.60653.03
2008-11-07641.03642.32603.02626.68
2008-11-06685.11685.44642.92649.59
2008-11-05658.57695.33658.38695.33
2008-11-04628.09653.94627.95649.55
2008-10-31639.86650.54619.10619.38
2008-10-30594.02645.62593.80645.08
2008-10-29563.74600.83563.38590.61
2008-10-28532.71558.88512.45555.84
2008-10-27573.61583.87533.05535.17
2008-10-24624.04624.04578.32580.00
2008-10-23634.93634.93599.77630.21
2008-10-22687.86687.86644.35644.35
2008-10-21680.12699.03680.07696.54
2008-10-20652.34672.99648.17670.63
2008-10-17634.57652.49633.01644.80
2008-10-16686.61686.61624.47625.64
2008-10-15692.90701.17678.17697.00
2008-10-14623.05701.48623.05700.83
2008-10-10651.56651.56597.34613.51
2008-10-09656.30683.88652.05661.60
2008-10-08701.91702.02650.45654.58
2008-10-07716.45724.17687.82712.07
2008-10-06753.71754.43720.42726.56
2008-10-03777.20779.69761.20761.85
2008-10-02805.70807.78780.57783.84
2008-10-01797.16804.91797.06801.40
2008-09-30811.71811.81777.43788.09
2008-09-29839.15848.36821.64823.20
2008-09-26845.45852.51829.03839.46
2008-09-25838.29844.47831.64840.76
2008-09-24847.52852.91833.89852.91
2008-09-22843.83864.97843.71853.77
2008-09-19794.57834.40794.45833.71
2008-09-18800.53800.72772.80785.34
2008-09-17815.48826.10809.56812.16
2008-09-16848.88848.88799.29807.37
2008-09-12858.68861.62847.32861.04
2008-09-11866.86868.40847.68850.11
2008-09-10862.48879.17855.07873.48
2008-09-09886.50886.50866.59872.84
2008-09-08864.55894.99864.15892.17
2008-09-05868.25868.25850.74854.99
2008-09-04888.87890.81879.66880.30
2008-09-03894.74898.72889.88893.90
2008-09-02898.25910.43883.72888.91
2008-09-01908.26908.84900.41900.91
2008-08-29900.10917.81899.86917.81
2008-08-28899.16899.16887.49890.29
2008-08-27898.07901.14892.86894.94
2008-08-26896.81900.42888.23899.97
2008-08-25898.85912.92898.85908.20
2008-08-22893.42894.18886.65889.33
2008-08-21906.27906.27894.36895.44
2008-08-20898.39907.10895.45902.76
2008-08-19919.32919.32903.46907.16
2008-08-18915.48937.36912.36929.96
2008-08-15912.93918.21910.91916.89
2008-08-14910.59921.41908.92911.55
2008-08-13929.73930.04913.27917.18
2008-08-12943.22946.40935.29936.49
2008-08-11929.07942.78929.07939.72
2008-08-08914.98929.73906.00922.95
2008-08-07935.37935.37915.21922.14
2008-08-06923.36937.37922.76935.28
2008-08-05916.43924.01910.40915.17
2008-08-04931.68934.56915.07915.68
2008-08-01948.78950.32928.40933.74
2008-07-31961.28964.31945.34956.31
2008-07-30950.24956.84949.54956.84
2008-07-29945.42945.63928.11942.36
2008-07-28959.53964.17953.63956.47
2008-07-25970.73972.12952.36953.23
2008-07-24971.73983.61970.91983.61
2008-07-23956.13969.96956.08962.37
2008-07-22931.54950.38928.46950.38
2008-07-18938.57941.54921.12922.11
2008-07-17928.18938.17927.25929.69
2008-07-16917.74924.93910.40918.32
2008-07-15935.35935.35919.57921.48
2008-07-14945.94961.45944.56944.56
2008-07-11951.63957.78939.64948.75
2008-07-10940.32957.90940.24953.21
2008-07-09953.59965.51947.56948.11
2008-07-08961.97962.60942.08945.21
2008-07-07952.71969.83948.92967.65
2008-07-04958.02959.88946.23955.46
2008-07-03947.52958.94941.59955.67
2008-07-02972.64972.64953.41955.67
2008-07-01971.99979.72967.25967.25
2008-06-30973.64977.03965.16968.52
2008-06-27976.59976.75962.44969.29
2008-06-26992.151000.36986.40990.74
2008-06-25992.32992.48977.35990.86
2008-06-24989.20999.31986.77995.36
2008-06-23988.66999.32981.50994.69
2008-06-201019.851022.051001.861002.81
2008-06-191033.181033.181012.541017.01
2008-06-181034.701045.371034.701044.30
2008-06-171042.841044.531035.591038.50
2008-06-161024.331039.411021.731039.41
2008-06-131007.151015.35997.051013.10
2008-06-121012.631012.63998.421002.94
2008-06-111027.811028.101014.611026.36
2008-06-101037.311040.951018.421019.43
2008-06-091041.651041.981028.701031.24
2008-06-061064.701071.981056.171056.17
2008-06-051055.691055.691045.331050.96
2008-06-041048.821059.761045.551059.76
2008-06-031043.781049.991035.091043.02
2008-06-021040.341055.951031.211055.01
2008-05-301025.631041.981025.631039.21
2008-05-291002.971020.441002.971018.24
2008-05-281010.881015.36993.10994.03
2008-05-27993.581010.59993.581008.01
2008-05-261000.491001.58987.58987.58
2008-05-231012.691026.451009.091011.61
2008-05-22997.311015.56987.861015.56
2008-05-211021.771022.401001.551009.37
2008-05-201036.051042.311029.201034.08
2008-05-191031.641042.911030.221037.65
2008-05-161033.571040.401025.111028.84
2008-05-151014.861032.931014.861023.40
2008-05-141000.761010.78991.491007.71
2008-05-13994.851005.35989.861001.77
2008-05-12978.61989.68977.01987.37
2008-05-091009.111010.24985.98986.88
2008-05-081022.181023.601010.131010.13
2008-05-071027.281036.391023.631029.88
2008-05-021004.031018.001004.031016.30
2008-05-01996.831003.30989.95992.04
2008-04-30995.611013.16991.631001.22
2008-04-28992.211011.60992.061004.93
2008-04-25964.03987.66963.75985.81
2008-04-24967.84971.03957.75958.41
2008-04-23952.67976.86950.89963.56
2008-04-22969.80971.24960.49961.97
2008-04-21965.76982.40965.59980.56
2008-04-18945.72954.15938.91953.48
2008-04-17936.74953.19936.62943.25
2008-04-16923.27931.53922.31925.78
2008-04-15906.79916.99901.39913.72
2008-04-14918.63918.63900.20904.98
2008-04-11914.87931.35912.34931.35
2008-04-10909.98918.87902.23909.99
2008-04-09933.15935.89909.18917.41
2008-04-08944.78946.07928.97931.90
2008-04-07934.03951.81931.21949.17
2008-04-04936.72943.46931.35935.59
2008-04-03930.29943.61925.40943.61
2008-04-02897.26928.66897.26928.64
2008-04-01875.71890.09872.76885.10
2008-03-31889.27889.27865.29871.18
2008-03-28883.86901.41875.30897.26
2008-03-27886.34887.25876.50882.71
2008-03-26892.23898.09884.96894.00
2008-03-25895.73902.85886.74899.10
2008-03-24879.94892.82876.77885.01
2008-03-21870.57882.44867.37881.15
2008-03-19850.74872.98850.74864.98
2008-03-18830.28841.91826.30838.94
2008-03-17853.02854.61823.05829.93
2008-03-14885.87889.18857.67865.14
2008-03-13905.52905.94873.14881.65
2008-03-12910.00931.69910.00914.51
2008-03-11880.30899.41872.17897.86
2008-03-10900.90907.12888.80889.87
2008-03-07927.03927.03903.31906.28
2008-03-06930.80950.16929.42940.11
2008-03-05921.64927.87917.64923.67
2008-03-04931.55934.46917.20923.77
2008-03-03953.63953.96927.12927.12
2008-02-29978.96978.96961.06966.68
2008-02-28991.66994.42983.06991.66
2008-02-271003.301008.78998.181002.26
2008-02-261002.821005.96990.51991.32
2008-02-25974.11996.86973.61993.10
2008-02-22967.23970.73958.76966.95
2008-02-21966.28986.56965.40978.53
2008-02-20989.86990.26956.92956.92
2008-02-19986.17996.69983.78988.90
2008-02-18979.27991.80976.75976.77
2008-02-15971.65983.95963.57979.82
2008-02-14958.22979.92957.86979.26
2008-02-13954.31961.15943.90945.04
2008-02-12939.31950.64931.53944.23
2008-02-08951.13963.11938.74940.24
2008-02-07947.41957.37936.25954.96
2008-02-06976.54977.06949.59950.15
2008-02-05995.31997.40985.30991.26
2008-02-04985.731002.09985.48998.01
2008-02-01980.06992.48971.07975.71
2008-01-31956.75985.53945.77983.44
2008-01-30976.95981.14958.67967.88
2008-01-29956.77975.94956.75972.84
2008-01-28974.34975.55942.23945.12
2008-01-25951.65987.08951.59986.40
2008-01-24922.45940.84922.45939.63
2008-01-23901.89927.15901.82914.36
2008-01-22932.74932.78890.11890.11
2008-01-21969.79970.88945.73946.59
2008-01-18963.41984.33945.90981.75
2008-01-17966.10980.79952.79977.42
2008-01-16980.73980.73957.03958.21
2008-01-151010.041013.34989.00993.78
2008-01-111030.061031.451007.321009.80
2008-01-101039.251042.381025.191025.19
2008-01-091015.351043.801008.871043.80
2008-01-081013.421028.091007.831027.16
2008-01-071019.651029.541012.781017.36
2008-01-041067.011067.011024.141031.41

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