TOPIX ミッド 400 日足 時系列データ (2007年)

TOPIX ミッド 400
 
 
始値 
高値 
安値 
終値 
2007-12-281427.191427.191410.391414.63
2007-12-271446.391446.391435.491439.72
2007-12-261441.591449.771437.651449.77
2007-12-251432.061442.171430.641437.36
2007-12-211405.771418.311397.451417.98
2007-12-201421.761422.111404.241405.80
2007-12-191423.351431.501413.001413.07
2007-12-181415.581435.351404.521425.71
2007-12-171450.131452.951425.081427.62
2007-12-141464.411477.891450.181458.29
2007-12-131489.701490.191462.281462.66
2007-12-121487.371498.941476.201496.79
2007-12-111502.981510.371498.551503.80
2007-12-101507.711508.831489.781496.01
2007-12-071503.451517.351503.361503.91
2007-12-061488.651492.751477.251491.78
2007-12-051455.041475.391448.621474.57
2007-12-041474.861479.901457.311459.67
2007-12-031482.691490.801469.991475.73
2007-11-301458.671481.761458.051472.32
2007-11-291443.171460.641443.171458.43
2007-11-281434.221438.991418.491427.20
2007-11-271407.251434.771389.941430.19
2007-11-261400.891432.891399.951419.69
2007-11-221390.711407.771379.021397.27
2007-11-211422.841428.951394.851400.60
2007-11-201399.401427.261382.131425.94
2007-11-191433.321441.741410.461413.99
2007-11-161438.661438.661420.441432.89
2007-11-151455.341466.321452.051453.56
2007-11-141431.301452.061429.661452.06
2007-11-131414.001426.621400.991415.26
2007-11-121436.611436.741402.371417.23
2007-11-091466.051478.831453.521454.85
2007-11-081484.811484.811452.301467.09
2007-11-071534.231534.231502.791504.37
2007-11-061512.591536.391512.591525.97
2007-11-051543.621543.621515.661521.95
2007-11-021551.281556.871539.901546.55
2007-11-011564.041574.481562.471570.51
2007-10-311542.481560.491536.311560.49
2007-10-301533.981546.591527.001545.36
2007-10-291522.971540.611522.971536.81
2007-10-261501.891513.951497.931513.36
2007-10-251503.111507.891487.431496.20
2007-10-241518.501525.591500.271503.77
2007-10-231512.261522.581506.271512.29
2007-10-221512.991512.991484.321506.66
2007-10-191548.791548.791528.421533.85
2007-10-181543.311560.931543.111559.10
2007-10-171558.121558.291525.441542.73
2007-10-161580.491580.641558.391559.53
2007-10-151590.431592.681575.441585.44
2007-10-121591.241594.411580.331582.93
2007-10-111579.791596.991569.741596.09
2007-10-101587.931589.571575.111579.72
2007-10-091580.571587.571577.401578.92
2007-10-051573.251581.531570.801572.58
2007-10-041573.271584.331566.381573.72
2007-10-031566.781583.001564.021583.00
2007-10-021563.871570.151560.821564.21
2007-10-011551.521557.261533.221548.88
2007-09-281555.781557.211544.541551.35
2007-09-271525.651556.021525.651550.83
2007-09-261504.511516.221503.681516.22
2007-09-251487.531503.221483.571499.79
2007-09-211491.581495.311478.931487.44
2007-09-201510.031514.061494.201501.81
2007-09-191476.921505.851476.921503.67
2007-09-181480.971480.971456.261457.30
2007-09-141476.081488.531473.791487.85
2007-09-131481.141483.951470.941471.01
2007-09-121489.041496.011468.111473.19
2007-09-111477.631486.311458.501480.59
2007-09-101483.911484.201466.051474.40
2007-09-071503.951510.571493.491502.47
2007-09-061495.311508.331473.671508.33
2007-09-051543.351543.411508.241509.39
2007-09-041540.461548.171537.381539.91
2007-09-031548.231549.631537.351544.25
2007-08-311517.611545.181516.351545.18
2007-08-301513.361518.421500.831510.62
2007-08-291501.531501.531479.421497.53
2007-08-281514.891524.761513.031521.43
2007-08-271533.811541.111518.731522.15
2007-08-241524.601526.311513.001520.90
2007-08-231504.641525.211504.641524.85
2007-08-221492.791499.771484.911489.92
2007-08-211476.801507.501474.261495.21
2007-08-201452.681485.971452.681470.48
2007-08-171505.051507.141433.721433.72
2007-08-161525.721525.721480.801513.49
2007-08-151565.221565.221540.431541.97
2007-08-141578.331580.561570.241579.88
2007-08-131583.491594.161572.901576.81
2007-08-101599.741602.711576.511583.01
2007-08-091607.541627.821607.491618.47
2007-08-081592.881602.361589.281599.77
2007-08-071604.511605.911588.841592.48
2007-08-061577.561598.281569.181596.96
2007-08-031601.641603.771587.751594.99
2007-08-021599.981602.951574.671600.86
2007-08-011612.211613.841592.741593.34
2007-07-311624.191626.151615.791620.12
2007-07-301597.361617.451587.411617.01
2007-07-271621.271621.491598.481608.57
2007-07-261659.601659.801641.141641.28
2007-07-251657.181662.311646.621660.43
2007-07-241671.631673.621659.971672.91
2007-07-231674.591675.991659.571667.62
2007-07-201685.481693.791682.091686.58
2007-07-191673.261681.081669.841680.33
2007-07-181682.121682.121661.851667.08
2007-07-171690.261690.271679.931685.67
2007-07-131688.211692.991684.371687.42
2007-07-121685.601688.421664.631671.80
2007-07-111682.611682.951673.561678.75
2007-07-101695.721695.831689.411694.19
2007-07-091691.501699.171690.731697.46
2007-07-061688.981688.981678.571683.36
2007-07-051689.381701.521689.381692.14
2007-07-041688.421690.581685.041687.44
2007-07-031691.311692.731682.601687.49
2007-07-021686.501688.851680.411687.01
2007-06-291669.741685.521668.031685.06
2007-06-281657.091664.861655.031662.75
2007-06-271662.561662.641646.591648.96
2007-06-261671.121671.851659.771670.04
2007-06-251676.641682.641668.341668.39
2007-06-221687.611687.701673.481682.83
2007-06-211679.411695.771678.491692.48
2007-06-201681.751693.871678.601686.51
2007-06-191684.711684.711676.841678.69
2007-06-181682.971689.341679.761688.03
2007-06-151661.821671.101660.751670.63
2007-06-141652.331657.931651.321655.17
2007-06-131638.001644.591629.281641.89
2007-06-121662.511663.221646.241648.31
2007-06-111669.881672.851657.571660.15
2007-06-081670.871670.871648.751657.18
2007-06-071670.221682.521669.001682.52
2007-06-061679.331685.071677.491682.43
2007-06-051682.281685.541675.291683.45
2007-06-041686.971688.181677.571678.45
2007-06-011672.691679.961672.691674.92
2007-05-311652.421665.151651.851664.68
2007-05-301650.011656.871634.291644.51
2007-05-291633.251652.581631.931651.33
2007-05-281631.881639.481631.641636.66
2007-05-251633.931633.931613.191626.31
2007-05-241650.511652.351639.361646.75
2007-05-231654.701661.541652.091654.32
2007-05-221630.851650.991628.701648.49
2007-05-211620.311631.931613.401629.00
2007-05-181633.001633.001608.861615.47
2007-05-171640.281645.751628.591631.05
2007-05-161635.911636.681622.401634.73
2007-05-151653.391653.391637.011638.57
2007-05-141674.171677.841661.851663.28
2007-05-111669.391669.581651.961662.98
2007-05-101687.611690.111678.071679.79
2007-05-091668.521683.631668.391683.46
2007-05-081674.571681.221667.451671.40
2007-05-071665.781677.431664.791674.43
2007-05-021645.451655.821635.811653.44
2007-05-011652.431652.431638.081642.17
2007-04-271649.291663.191640.591648.98
2007-04-261643.091656.081639.151652.26
2007-04-251646.901646.901631.081635.69
2007-04-241643.291656.201636.841651.42
2007-04-231665.961670.761644.811649.26
2007-04-201659.311661.311651.251656.68
2007-04-191668.561668.561640.821654.47
2007-04-181661.921679.681660.021678.68
2007-04-171678.501679.321651.081659.50
2007-04-161662.581677.321662.581671.28
2007-04-131675.101677.351649.311651.15
2007-04-121671.551671.851657.891668.11
2007-04-111680.081684.551671.801678.32
2007-04-101672.931679.311671.161677.92
2007-04-091666.431681.201666.431681.20
2007-04-061660.511667.861652.561658.10
2007-04-051663.791663.791654.531660.02
2007-04-041650.061666.901649.461664.95
2007-04-031631.171640.391626.661637.58
2007-04-021656.421660.931620.681620.98
2007-03-301653.511660.931648.131651.68
2007-03-291635.571652.261623.361646.29
2007-03-281653.601667.281637.661647.54
2007-03-271658.881668.481648.011654.48
2007-03-261673.201674.911662.131671.06
2007-03-231670.301671.071659.261668.14
2007-03-221658.331668.981658.211663.70
2007-03-201638.041648.411634.181639.92
2007-03-191606.581625.861603.841625.19
2007-03-161621.771629.661605.791610.05
2007-03-151622.961631.211616.921626.02
2007-03-141635.931636.031607.811609.03
2007-03-131671.681674.391655.771656.58
2007-03-121671.851676.171662.831672.53
2007-03-091659.111665.211652.361659.17
2007-03-081622.881653.661619.841653.66
2007-03-071643.231648.931621.791625.92
2007-03-061598.731626.031598.691625.28
2007-03-051645.441645.441595.561599.21
2007-03-021673.191674.051655.421664.57
2007-03-011687.811689.031660.461677.82
2007-02-281711.701711.701653.051684.22
2007-02-271749.601752.351731.271737.97
2007-02-261747.361753.351739.551747.23
2007-02-231734.601745.231727.971744.10
2007-02-221723.571732.681723.571732.06
2007-02-211706.711714.681704.311713.27
2007-02-201704.821709.681693.441707.41
2007-02-191698.311709.211695.391705.82
2007-02-161697.231701.401691.171700.29
2007-02-151698.851703.171693.311702.34
2007-02-141684.361695.411683.271690.85
2007-02-131669.401681.301667.251678.40
2007-02-091654.761675.951652.081672.02
2007-02-081672.041674.201648.511655.29
2007-02-071673.201675.771662.541666.68
2007-02-061666.571677.141665.971675.88
2007-02-051682.591682.591659.381661.93
2007-02-021676.231687.891675.471681.61
2007-02-011653.911671.901652.811671.90
2007-01-311666.591666.591643.961650.54
2007-01-301670.061677.811662.081665.04
2007-01-291654.411670.511651.361666.44
2007-01-261646.961654.161639.111654.04
2007-01-251671.211671.601653.181654.06
2007-01-241664.051668.171661.161662.45
2007-01-231649.541656.331646.061654.93
2007-01-221654.181659.831650.691656.34
2007-01-191643.931646.681636.211644.13
2007-01-181633.341647.801631.681643.82
2007-01-171626.411638.731610.431634.03
2007-01-161626.751633.771624.861629.57
2007-01-151616.301631.181615.971627.76
2007-01-121595.731613.811592.001607.69
2007-01-111593.861601.611578.321584.48
2007-01-101616.251616.251583.651589.81
2007-01-091596.611619.501593.811617.20
2007-01-051621.591621.631595.561599.43
2007-01-041617.511623.421616.261622.70

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