TOPIX ミッド 400 日足 時系列データ (2008年)

TOPIX ミッド 400
 
 
始値 
高値 
安値 
終値 
2008-12-30881.31890.18879.02889.58
2008-12-29875.77885.84870.64885.10
2008-12-26869.45876.65867.87876.65
2008-12-25859.75866.12859.30866.12
2008-12-24869.84869.84855.54857.79
2008-12-22865.98878.18865.65876.95
2008-12-19869.55877.49863.15863.42
2008-12-18867.53880.58865.54870.99
2008-12-17874.41880.70848.97871.10
2008-12-16876.66876.79862.66864.40
2008-12-15858.34886.51858.34882.57
2008-12-12870.10873.55831.75847.26
2008-12-11864.88880.50855.84880.50
2008-12-10850.36870.53849.91866.60
2008-12-09850.63860.98843.59851.97
2008-12-08822.99851.30822.06847.96
2008-12-05824.68829.69818.08818.14
2008-12-04827.86834.21815.96824.15
2008-12-03821.13829.29814.19827.22
2008-12-02839.93839.93811.55811.55
2008-12-01857.44857.59843.61851.04
2008-11-28855.24862.11849.85860.88
2008-11-27848.58859.45846.25854.06
2008-11-26846.55849.19838.30842.83
2008-11-25840.41862.03830.46856.33
2008-11-21799.12831.52784.20828.29
2008-11-20840.40840.40809.89809.89
2008-11-19854.12859.68838.13850.83
2008-11-18852.39861.48846.31852.00
2008-11-17844.97879.04833.96856.88
2008-11-14858.96877.03845.54852.89
2008-11-13859.52859.52838.19844.73
2008-11-12873.47879.72864.90872.63
2008-11-11898.67906.30877.76883.27
2008-11-10876.11909.80876.11905.25
2008-11-07879.45885.52843.79864.20
2008-11-06928.40928.93886.00892.45
2008-11-05910.61942.64910.61942.64
2008-11-04859.84902.43859.82899.39
2008-10-31878.37881.99848.75848.82
2008-10-30826.74883.27826.52883.27
2008-10-29792.29826.14788.37823.37
2008-10-28724.04782.05713.45780.22
2008-10-27773.05789.09723.83726.80
2008-10-24837.74837.74779.92782.28
2008-10-23845.28845.49807.32843.25
2008-10-22908.56908.56857.96857.96
2008-10-21911.24925.90902.93918.75
2008-10-20879.92902.14871.59899.12
2008-10-17851.83875.83851.74872.19
2008-10-16903.21903.21834.24839.06
2008-10-15904.79922.86888.47918.36
2008-10-14821.32911.87821.32911.87
2008-10-10857.32857.32793.32807.90
2008-10-09869.03894.99861.08870.96
2008-10-08934.42934.92869.68873.50
2008-10-07954.80958.89917.20948.14
2008-10-061004.441005.73964.93969.96
2008-10-031030.331033.431013.691014.75
2008-10-021066.961067.251039.681041.19
2008-10-011066.511070.931057.261062.20
2008-09-301067.091067.101032.221055.32
2008-09-291102.631111.461082.331084.43
2008-09-261112.921116.101090.901100.92
2008-09-251104.581112.571096.291110.15
2008-09-241111.161118.081097.721118.08
2008-09-221121.611135.451118.031118.46
2008-09-191087.381109.761086.441109.76
2008-09-181071.291084.341053.181080.35
2008-09-171099.301107.691082.161086.10
2008-09-161106.501106.871072.591088.93
2008-09-121121.601125.741108.921122.97
2008-09-111126.651126.831108.921110.92
2008-09-101123.781140.541116.791136.01
2008-09-091153.211153.211130.511135.91
2008-09-081133.561161.211133.291157.28
2008-09-051129.841129.841114.391121.81
2008-09-041159.701159.701143.901146.19
2008-09-031161.141168.131158.561164.70
2008-09-021168.321179.951147.131153.95
2008-09-011185.421185.421172.451172.45
2008-08-291180.051197.561179.571197.56
2008-08-281172.461172.461159.741167.97
2008-08-271167.101170.011161.401167.27
2008-08-261165.701170.061156.511169.57
2008-08-251172.531184.561172.531177.62
2008-08-221169.121169.121157.791160.82
2008-08-211179.081179.081164.391168.48
2008-08-201164.031178.581163.511174.72
2008-08-191183.191183.191163.231171.86
2008-08-181177.971206.781176.651193.73
2008-08-151173.541181.371172.411180.92
2008-08-141172.281183.761170.231171.88
2008-08-131192.121192.121172.061178.14
2008-08-121208.781211.241197.501199.32
2008-08-111202.981214.541202.851212.21
2008-08-081186.011204.591177.021197.05
2008-08-071212.281212.281188.691195.85
2008-08-061196.141216.301194.821213.48
2008-08-051184.001194.061180.811183.45
2008-08-041202.981204.431182.151182.15
2008-08-011225.651227.141199.801203.89
2008-07-311236.041241.241220.021233.02
2008-07-301218.351230.261217.651230.26
2008-07-291215.281215.281195.641208.78
2008-07-281234.631239.311222.161227.45
2008-07-251237.521240.751226.511227.98
2008-07-241229.841249.351228.231249.35
2008-07-231215.151229.311214.881221.10
2008-07-221190.211207.931186.531207.93
2008-07-181198.351198.571176.021178.13
2008-07-171190.211194.931184.891189.65
2008-07-161176.761189.151173.261178.61
2008-07-151195.511195.511177.051179.74
2008-07-141204.711221.991200.091201.89
2008-07-111209.121218.061195.361206.54
2008-07-101200.761216.591199.741209.62
2008-07-091222.781233.321207.091207.75
2008-07-081229.991230.631205.331209.31
2008-07-071222.021237.121215.361233.71
2008-07-041223.951225.301210.201222.09
2008-07-031221.541227.381210.111222.58
2008-07-021253.321253.391227.551230.61
2008-07-011253.321264.541249.571252.54
2008-06-301252.131259.031247.361249.82
2008-06-271244.961249.701233.381249.33
2008-06-261269.511277.221260.841263.84
2008-06-251263.381267.651243.311265.87
2008-06-241259.181267.541256.571265.00
2008-06-231255.901270.201245.921263.70
2008-06-201291.971292.941267.701268.76
2008-06-191307.511307.511282.731287.19
2008-06-181308.801316.831308.691315.14
2008-06-171308.601313.611303.411308.70
2008-06-161297.441309.551289.621306.93
2008-06-131289.091291.491272.721286.47
2008-06-121292.401292.411279.201284.71
2008-06-111310.241310.241294.421306.37
2008-06-101321.961324.051301.421303.47
2008-06-091319.921321.341307.601313.97
2008-06-061352.991356.321337.821338.05
2008-06-051333.701339.071324.331337.71
2008-06-041318.121335.821315.891335.82
2008-06-031320.291321.991308.801313.98
2008-06-021323.731335.541308.031333.02
2008-05-301307.041326.201306.711324.09
2008-05-291278.861300.551278.861298.64
2008-05-281289.781291.991265.181269.36
2008-05-271276.911288.461276.651287.95
2008-05-261292.421293.221269.911270.22
2008-05-231299.571316.281296.761302.15
2008-05-221277.821300.011268.301299.75
2008-05-211298.911301.821281.471287.97
2008-05-201313.381320.201304.481310.53
2008-05-191319.951322.431310.341314.93
2008-05-161327.031331.861310.201314.75
2008-05-151310.881327.861310.851318.89
2008-05-141287.521304.641282.871303.94
2008-05-131277.531289.621269.541285.77
2008-05-121261.851274.551254.791271.48
2008-05-091300.891302.241270.051270.43
2008-05-081304.561308.391299.941299.94
2008-05-071311.381317.781304.091312.22
2008-05-021289.301303.311289.191303.28
2008-05-011281.141285.981273.461275.15
2008-04-301281.231298.661276.811287.44
2008-04-281281.391295.081273.621288.61
2008-04-251258.221278.281258.051274.77
2008-04-241257.661261.251248.651250.80
2008-04-231246.771267.361246.771257.21
2008-04-221258.741259.601249.641253.60
2008-04-211266.761271.961259.221265.25
2008-04-181251.661253.981236.241253.77
2008-04-171246.171259.701243.921249.03
2008-04-161226.431234.531223.391231.59
2008-04-151212.891219.501202.721217.02
2008-04-141219.601219.621201.671211.20
2008-04-111214.921237.051212.481237.05
2008-04-101218.581218.581203.171205.33
2008-04-091249.391251.311216.871226.37
2008-04-081261.161264.061244.191245.61
2008-04-071250.801270.881247.881267.14
2008-04-041255.911261.001249.351254.35
2008-04-031250.501263.061245.001263.06
2008-04-021225.631249.081225.631249.08
2008-04-011199.471215.391195.991209.40
2008-03-311211.171211.341181.051194.47
2008-03-281204.801223.081191.201217.28
2008-03-271203.121207.891196.261205.96
2008-03-261201.681210.001199.731209.97
2008-03-251209.541216.881200.761212.42
2008-03-241193.071205.351193.071194.69
2008-03-211173.931193.221173.631192.47
2008-03-191160.081178.071158.611168.36
2008-03-181128.271143.191127.981143.19
2008-03-171148.661150.851115.841125.21
2008-03-141187.641188.411154.661161.80
2008-03-131202.811205.231174.521182.61
2008-03-121213.221234.571206.991211.46
2008-03-111175.731197.411167.931196.67
2008-03-101203.121208.841184.781187.23
2008-03-071220.071220.071201.521208.73
2008-03-061220.221247.571219.731236.44
2008-03-051216.441221.671206.991212.81
2008-03-041226.321226.741206.921215.84
2008-03-031256.191256.191221.881221.88
2008-02-291278.361278.361259.891272.79
2008-02-281287.001294.961277.481291.52
2008-02-271296.021308.321293.061299.83
2008-02-261306.141307.061280.181280.78
2008-02-251272.181298.791272.181295.10
2008-02-221260.921264.561248.481263.00
2008-02-211252.441280.311250.671272.90
2008-02-201278.241278.241238.371238.37
2008-02-191285.331286.701272.141277.81
2008-02-181275.381292.071270.611274.56
2008-02-151260.761278.091248.501274.33
2008-02-141237.941269.531237.941269.53
2008-02-131238.421245.161220.201222.28
2008-02-121232.301235.391221.531226.47
2008-02-081247.331262.411235.901237.21
2008-02-071242.191254.041226.781251.06
2008-02-061281.921282.031242.971242.97
2008-02-051305.131307.861290.001299.67
2008-02-041301.401314.271300.241309.22
2008-02-011292.441299.411279.171287.51
2008-01-311255.501296.561250.261295.17
2008-01-301275.671282.731255.461263.73
2008-01-291259.441276.921253.021274.97
2008-01-281277.141282.701243.561243.83
2008-01-251250.731289.041250.521289.04
2008-01-241216.011240.591216.011236.46
2008-01-231200.261226.881190.051205.54
2008-01-221231.631231.631182.771183.44
2008-01-211282.771283.291248.121249.07
2008-01-181260.161297.611241.151294.65
2008-01-171255.751280.241246.731277.94
2008-01-161274.391279.441246.491248.39
2008-01-151318.941325.701286.801289.50
2008-01-111349.751349.811316.211318.40
2008-01-101361.111361.571345.701345.75
2008-01-091331.621364.221323.781363.12
2008-01-081333.231345.921326.421345.55
2008-01-071344.831351.751329.811338.01
2008-01-041404.351404.561349.151357.36

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