TOPIX ミッド 400 日足 時系列データ (2009年)

TOPIX ミッド 400
 
 
始値 
高値 
安値 
終値 
2009-12-30936.22936.36921.70921.70
2009-12-29932.84937.39930.11933.16
2009-12-28927.66937.19927.30933.41
2009-12-25930.28930.28925.51926.18
2009-12-24925.65930.70924.34929.75
2009-12-22917.57923.82914.94922.47
2009-12-21914.95915.43911.73911.73
2009-12-18907.37913.61902.91912.90
2009-12-17917.48919.85912.35912.35
2009-12-16913.02922.81910.49915.72
2009-12-15903.11907.63901.27905.31
2009-12-14908.95908.95897.56906.16
2009-12-11899.36908.05894.30908.05
2009-12-10902.24909.18889.78893.38
2009-12-09907.39907.48903.03904.13
2009-12-08910.58916.08910.58913.66
2009-12-07916.31920.76912.71916.47
2009-12-04908.41908.41900.31906.37
2009-12-03886.07907.90885.98907.90
2009-12-02877.79883.70871.78878.11
2009-12-01856.60880.93853.55880.93
2009-11-30843.01861.48842.71861.48
2009-11-27842.47844.79833.92835.67
2009-11-26847.74855.76845.10851.92
2009-11-25852.98856.21848.12854.09
2009-11-24865.75865.75851.52853.01
2009-11-20856.07864.58854.88864.58
2009-11-19871.12871.12857.35862.99
2009-11-18873.05877.12865.11870.04
2009-11-17884.72885.38873.93875.97
2009-11-16885.61886.03879.45883.15
2009-11-13886.25887.88881.28886.85
2009-11-12899.48899.67886.37888.09
2009-11-11901.65905.05896.15897.45
2009-11-10905.81909.84899.65900.21
2009-11-09900.83902.95895.20899.33
2009-11-06909.62909.62900.78902.86
2009-11-05910.68911.71900.18904.25
2009-11-04909.50912.97906.21912.97
2009-11-02914.61914.87906.18913.65
2009-10-30920.60925.58918.92925.11
2009-10-29913.06915.20907.78911.56
2009-10-28930.29933.14921.13923.87
2009-10-27941.16941.80929.29931.37
2009-10-26938.43950.20937.92947.53
2009-10-23945.34947.65936.83937.97
2009-10-22941.50942.56930.05941.49
2009-10-21942.95948.10942.33947.06
2009-10-20946.81949.28944.31947.45
2009-10-19933.43940.45928.94939.85
2009-10-16941.08941.25932.78938.01
2009-10-15939.24943.58935.33938.85
2009-10-14935.95935.95925.20929.98
2009-10-13937.30940.18935.08936.56
2009-10-09928.78932.98922.96932.98
2009-10-08922.10927.80917.94923.90
2009-10-07912.77923.28911.72922.19
2009-10-06912.35912.35902.03908.55
2009-10-05916.49917.65905.58908.66
2009-10-02927.20927.20912.65917.58
2009-10-01948.85949.25937.05938.83
2009-09-30946.58954.57945.74954.57
2009-09-29950.57951.25943.53946.39
2009-09-28954.43955.55941.66946.68
2009-09-25976.30976.30960.19965.06
2009-09-24976.70989.01975.38986.72
2009-09-18973.81973.81961.58971.85
2009-09-17977.63981.06970.30978.13
2009-09-16974.90981.00966.67968.76
2009-09-15976.23978.92968.35971.25
2009-09-14984.79984.83967.52972.20
2009-09-11996.99996.99984.65988.51
2009-09-10985.43997.02985.43996.49
2009-09-09982.72985.36975.30979.55
2009-09-08984.35984.35977.37984.10
2009-09-07982.50983.45978.85981.96
2009-09-04985.31985.31973.24974.74
2009-09-03985.51989.96981.27984.09
2009-09-02997.72997.72984.60990.42
2009-09-011002.641013.961001.761010.53
2009-08-311014.641028.571000.101006.87
2009-08-281009.421010.541003.721009.54
2009-08-271010.881011.76995.891004.42
2009-08-261009.731017.941007.621016.14
2009-08-251005.801009.201003.031005.41
2009-08-24999.591011.94999.591009.71
2009-08-21994.50994.50975.46985.91
2009-08-20983.04997.83978.76995.75
2009-08-19984.57988.44977.74978.70
2009-08-18977.43986.10976.84984.37
2009-08-171001.301001.30983.47983.99
2009-08-141001.011007.741000.511005.83
2009-08-13996.751002.36995.591000.62
2009-08-12995.79997.17990.64991.06
2009-08-11995.481003.23995.021003.23
2009-08-10993.20998.57990.98995.41
2009-08-07984.99984.99971.37984.31
2009-08-06981.50988.71981.47986.00
2009-08-05993.96994.51981.45981.52
2009-08-04995.44998.38989.52991.93
2009-08-03986.07988.89983.73987.88
2009-07-31975.96982.83975.30982.83
2009-07-30969.66969.89960.18968.11
2009-07-29962.60971.21962.60967.59
2009-07-28969.36969.36961.72966.91
2009-07-27968.23975.66965.30966.95
2009-07-24961.07963.87954.91961.74
2009-07-23947.94959.07947.88950.58
2009-07-22944.05951.60939.77948.54
2009-07-21928.07942.27928.07942.27
2009-07-17917.50918.33911.93916.87
2009-07-16918.40926.00910.29911.53
2009-07-15909.23912.98904.44906.91
2009-07-14901.55906.87898.59905.04
2009-07-13913.77918.66890.20890.91
2009-07-10921.42923.76914.78917.89
2009-07-09924.84926.12917.60918.14
2009-07-08942.54942.68929.50932.58
2009-07-07955.38960.06949.29952.29
2009-07-06955.95960.32950.43952.95
2009-07-03956.60961.69950.61960.31
2009-07-02974.69975.17964.79966.67
2009-07-01966.70982.66965.14970.54
2009-06-30965.75974.57965.54972.68
2009-06-29966.00971.42952.37956.06
2009-06-26960.66966.30955.82964.87
2009-06-25942.11961.00940.24953.66
2009-06-24941.82942.35934.52937.59
2009-06-23945.96947.31933.09937.59
2009-06-22949.76962.45948.15956.82
2009-06-19950.48955.34940.59948.65
2009-06-18952.79952.79941.29946.60
2009-06-17939.77956.69939.77955.80
2009-06-16962.65964.17941.63942.54
2009-06-15974.56975.38970.10973.41
2009-06-12965.10976.84963.96973.43
2009-06-11958.53962.77957.64961.40
2009-06-10943.15957.71942.81956.95
2009-06-09942.18944.76936.91939.00
2009-06-08943.13949.10942.12945.07
2009-06-05940.40942.48934.94937.78
2009-06-04932.76940.05930.97934.47
2009-06-03932.55939.34932.52936.36
2009-06-02941.04941.04932.35932.35
2009-06-01917.88933.58915.76931.99
2009-05-29913.44916.72908.10916.32
2009-05-28903.30915.40903.18912.22
2009-05-27911.06914.73907.76910.08
2009-05-26904.99905.79895.01903.05
2009-05-25897.11907.92897.11902.72
2009-05-22891.19897.10888.31894.84
2009-05-21899.11900.45892.07900.30
2009-05-20901.05905.12898.93903.44
2009-05-19890.26896.74889.49894.93
2009-05-18889.92889.99877.28878.78
2009-05-15884.79897.62884.36896.73
2009-05-14889.70890.58878.52880.25
2009-05-13898.13902.40893.28900.58
2009-05-12901.42903.98896.85897.02
2009-05-11905.95911.87898.51908.43
2009-05-08889.63903.18888.66903.18
2009-05-07874.76892.22874.76892.22
2009-05-01859.83866.21854.69862.73
2009-04-30847.30864.60847.30858.22
2009-04-28856.41864.09836.37836.37
2009-04-27865.64869.11851.49858.36
2009-04-24865.58869.79856.20857.13
2009-04-23861.00868.40850.74866.38
2009-04-22862.73865.00853.13857.84
2009-04-21862.56862.56845.04856.70
2009-04-20870.02873.91865.15873.21
2009-04-17866.19871.68862.52867.67
2009-04-16866.81880.73856.29859.59
2009-04-15861.21862.77850.38859.18
2009-04-14873.24873.33855.70865.67
2009-04-13865.36876.12861.57869.92
2009-04-10869.62871.20855.35865.53
2009-04-09842.58860.18842.09859.69
2009-04-08848.82849.78833.21837.50
2009-04-07852.10858.13848.29855.55
2009-04-06860.53865.97846.78850.95
2009-04-03861.58864.24846.09851.60
2009-04-02836.40856.49835.64854.70
2009-04-01814.55829.04811.18826.36
2009-03-31820.79834.82805.14810.37
2009-03-30855.66860.58823.30823.30
2009-03-27862.32875.20856.62856.62
2009-03-26842.42856.39836.33855.92
2009-03-25844.73849.62837.63848.24
2009-03-24833.54845.94830.65843.42
2009-03-23799.06821.94798.50821.94
2009-03-19802.98806.84794.88796.56
2009-03-18799.33802.16790.85797.04
2009-03-17785.34798.66781.22795.34
2009-03-16770.17785.69770.06780.37
2009-03-13746.60763.08746.25761.53
2009-03-12755.90756.26739.63741.38
2009-03-11753.20766.01752.83760.16
2009-03-10746.47747.71739.82741.77
2009-03-09756.27760.05744.24749.90
2009-03-06764.50765.12753.48755.76
2009-03-05764.70782.57764.09774.23
2009-03-04742.47763.73739.93760.77
2009-03-03743.86752.81734.52748.39
2009-03-02762.72762.86748.86753.83
2009-02-27763.02774.31760.30773.72
2009-02-26762.25772.16758.05761.95
2009-02-25761.64766.20751.89762.95
2009-02-24751.98752.80744.62752.80
2009-02-23756.62762.98749.21762.45
2009-02-20776.91776.91761.45764.51
2009-02-19778.23781.24774.30776.50
2009-02-18771.74776.29767.92774.81
2009-02-17786.41786.48777.50778.51
2009-02-16784.41793.94783.78792.07
2009-02-13783.93792.68779.64784.80
2009-02-12785.74788.06774.63778.32
2009-02-10802.64807.80790.66793.44
2009-02-09818.16822.68795.47795.47
2009-02-06811.09818.90805.94810.23
2009-02-05808.18815.61801.45803.71
2009-02-04798.44814.79795.05812.11
2009-02-03800.25815.40793.90794.73
2009-02-02806.88809.49793.78801.91
2009-01-30821.48821.48806.48815.19
2009-01-29826.90832.38818.60830.08
2009-01-28819.46825.48807.42819.48
2009-01-27798.66826.99798.66822.19
2009-01-26791.60799.62788.97790.84
2009-01-23808.26808.26792.14792.61
2009-01-22808.92813.31796.46813.05
2009-01-21805.71810.07800.22802.01
2009-01-20826.33826.73807.73815.88
2009-01-19839.25841.99826.81829.21
2009-01-16819.69835.04818.33832.58
2009-01-15819.05819.05806.84810.47
2009-01-14829.34838.47824.08830.98
2009-01-13853.37853.37826.68826.68
2009-01-09871.87873.64858.80862.71
2009-01-08886.42886.42868.67868.72
2009-01-07896.80906.33892.70893.65
2009-01-06901.96901.96890.30894.13
2009-01-05901.20906.41895.22896.64

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