TOPIX ミッド 400 日足 時系列データ (2012年)

TOPIX ミッド 400
 
 
始値 
高値 
安値 
終値 
2012-12-28911.75911.75904.57909.21
2012-12-27906.20911.52903.75907.11
2012-12-26891.95900.21891.23900.21
2012-12-25895.27897.03885.67887.44
2012-12-21896.34899.23879.31883.76
2012-12-20885.35895.34884.27889.06
2012-12-19877.08888.18876.19888.18
2012-12-18864.42872.35864.42868.17
2012-12-17865.22866.13861.18862.63
2012-12-14849.86855.83849.05854.00
2012-12-13854.19855.64850.89852.10
2012-12-12848.30848.70844.43846.57
2012-12-11842.10842.49838.40841.32
2012-12-10850.26850.26841.87843.23
2012-12-07843.91845.71843.24844.13
2012-12-06843.00844.01840.27843.25
2012-12-05831.70841.53831.07836.26
2012-12-04831.31836.50830.70835.65
2012-12-03837.93838.53832.98833.81
2012-11-30835.46837.83829.53833.41
2012-11-29828.32833.69828.32832.09
2012-11-28830.68832.31823.14823.14
2012-11-27830.79836.18829.99834.32
2012-11-26836.74839.36831.24831.35
2012-11-22828.22828.98823.56827.28
2012-11-21820.00822.00814.57818.99
2012-11-20818.60818.60811.69813.90
2012-11-19812.48815.70811.44813.79
2012-11-16796.51804.12796.02803.85
2012-11-15780.47792.49779.62792.49
2012-11-14775.80778.57774.56777.55
2012-11-13776.66778.36771.22775.89
2012-11-12780.47781.75775.30775.30
2012-11-09783.02786.24781.43784.12
2012-11-08791.38794.82788.35790.02
2012-11-07805.64805.64795.33799.27
2012-11-06802.74802.74799.15800.86
2012-11-05808.00810.28804.46806.25
2012-11-02810.65813.23809.60812.65
2012-11-01801.82805.50797.56804.32
2012-10-31797.56804.19795.60800.71
2012-10-30800.83804.32794.39794.39
2012-10-29799.41802.90797.80800.54
2012-10-26808.04809.88797.82798.22
2012-10-25799.13807.93798.52807.93
2012-10-24796.57805.35796.57798.69
2012-10-23810.95811.20801.57804.49
2012-10-22798.49809.59798.41807.78
2012-10-19804.04808.76802.81807.65
2012-10-18802.39807.97801.55807.27
2012-10-17795.46799.75793.49797.51
2012-10-16784.48789.75783.54789.40
2012-10-15775.53781.77773.69780.67
2012-10-12773.81778.82773.81776.38
2012-10-11767.59774.05766.95769.44
2012-10-10776.83777.39771.70772.78
2012-10-09791.29794.58784.76784.91
2012-10-05790.42793.46788.98793.39
2012-10-04784.23791.81781.42788.97
2012-10-03785.68786.03780.25781.94
2012-10-02791.60793.15786.36786.90
2012-10-01791.94791.94785.39790.43
2012-09-28807.72807.93792.78796.81
2012-09-27798.26806.72797.77805.30
2012-09-26801.46806.48800.65802.06
2012-09-25805.19813.06804.63813.06
2012-09-24805.93807.80803.70807.30
2012-09-21803.41810.71803.09807.53
2012-09-20808.12811.95800.65801.63
2012-09-19809.32815.34805.15811.42
2012-09-18805.77809.69803.94806.05
2012-09-14805.15807.11801.99803.79
2012-09-13795.01799.09792.63797.81
2012-09-12785.19795.12785.13795.12
2012-09-11783.23783.63779.28783.30
2012-09-10786.16789.23784.13787.81
2012-09-07786.79788.74783.44787.90
2012-09-06777.44777.85772.78775.40
2012-09-05782.62782.69776.71776.96
2012-09-04787.41787.84782.14784.80
2012-09-03791.98797.48787.90787.90
2012-08-31795.36798.40791.38791.38
2012-08-30807.07807.07800.02801.78
2012-08-29804.86808.19804.24807.64
2012-08-28815.28815.40802.30804.07
2012-08-27817.75818.74812.01812.01
2012-08-24812.21815.02810.16813.25
2012-08-23813.89820.37812.84819.36
2012-08-22818.94819.69813.22816.91
2012-08-21819.07821.90817.88819.68
2012-08-20821.56822.43817.35819.20
2012-08-17814.96818.95811.99818.58
2012-08-16807.08812.98806.73812.98
2012-08-15808.73808.77801.34805.35
2012-08-14802.93807.34802.72807.04
2012-08-13799.00801.66798.70800.51
2012-08-10804.13806.22797.25800.83
2012-08-09801.49806.38798.52806.38
2012-08-08801.75807.46797.92801.85
2012-08-07785.86795.67785.28795.34
2012-08-06785.11788.97782.46786.72
2012-08-03776.98776.98773.02775.70
2012-08-02785.40790.13784.52785.28
2012-08-01786.53787.10782.40785.60
2012-07-31787.47794.25786.58792.05
2012-07-30789.38789.47783.72789.27
2012-07-27781.93784.21779.20782.93
2012-07-26769.91774.51766.17774.51
2012-07-25772.04772.99763.41766.03
2012-07-24777.51780.34772.94776.59
2012-07-23783.42786.32778.00778.00
2012-07-20802.11802.75790.33790.63
2012-07-19803.13808.66801.43803.51
2012-07-18805.10806.61797.12798.17
2012-07-17806.70808.52801.83802.13
2012-07-13803.54809.24803.54805.38
2012-07-12813.19814.26805.11805.47
2012-07-11813.19813.86809.16813.06
2012-07-10820.89825.68815.55815.55
2012-07-09816.34821.84816.05818.73
2012-07-06825.70829.27819.34822.85
2012-07-05828.00832.22825.73827.10
2012-07-04831.60833.53829.24829.91
2012-07-03823.35829.77823.35829.33
2012-07-02831.74831.74821.64821.88
2012-06-29807.90826.18807.47823.84
2012-06-28804.56811.33804.56810.71
2012-06-27791.55798.99788.90798.99
2012-06-26790.37795.47785.77790.27
2012-06-25804.16804.16794.04794.29
2012-06-22795.37802.37795.07799.00
2012-06-21799.97804.38798.57803.16
2012-06-20790.75797.06790.19796.11
2012-06-19785.07789.57781.73783.24
2012-06-18786.41789.07784.79786.64
2012-06-15777.15778.78772.37773.96
2012-06-14772.04775.76770.64773.38
2012-06-13774.18777.94772.18775.61
2012-06-12768.62774.09764.90772.94
2012-06-11777.76782.60776.76778.73
2012-06-08779.94780.11763.05767.25
2012-06-07777.71780.87774.04780.87
2012-06-06765.26771.93763.49770.10
2012-06-05751.36762.90749.82762.23
2012-06-04744.68747.95741.11747.95
2012-06-01762.77763.49755.99757.52
2012-05-31760.97768.99759.75768.92
2012-05-30771.98772.97764.83770.14
2012-05-29765.71772.81761.56772.81
2012-05-28772.68773.04765.47767.28
2012-05-25776.36776.36768.19771.35
2012-05-24769.82776.18766.20771.61
2012-05-23782.83782.83769.78770.40
2012-05-22784.13786.74782.02783.28
2012-05-21775.22781.66775.22777.51
2012-05-18785.59785.59774.52776.59
2012-05-17790.69799.84788.46797.47
2012-05-16800.38801.10788.88792.43
2012-05-15804.47805.93795.09801.55
2012-05-14813.98818.19809.83810.48
2012-05-11823.92825.41813.79813.97
2012-05-10818.94826.67817.94823.42
2012-05-09827.69827.98819.69821.63
2012-05-08835.17835.17830.88834.18
2012-05-07834.32835.15828.73830.32
2012-05-02849.27852.24846.57849.96
2012-05-01852.40852.77844.48845.31
2012-04-27861.49867.24850.06853.61
2012-04-26863.25866.87859.12861.31
2012-04-25860.13860.57855.44857.76
2012-04-24850.61853.50848.02851.51
2012-04-23860.60865.45855.48856.61
2012-04-20859.80860.58857.45858.67
2012-04-19861.07862.30858.43859.53
2012-04-18861.10866.96861.10866.76
2012-04-17851.35854.41848.55852.85
2012-04-16850.95855.84849.62850.92
2012-04-13859.28861.02856.68858.85
2012-04-12853.89856.25850.55854.36
2012-04-11848.67855.09847.69852.53
2012-04-10862.31865.57857.37859.05
2012-04-09859.69863.69859.01859.21
2012-04-06869.06871.92866.33869.12
2012-04-05871.28876.46868.31874.12
2012-04-04893.58894.54876.60877.68
2012-04-03895.77895.82891.90893.45
2012-04-02906.41906.41896.62897.23
2012-03-30904.48904.56899.24901.36
2012-03-29901.74903.44899.14903.21
2012-03-28902.70904.43898.75903.86
2012-03-27902.38911.59902.38911.59
2012-03-26896.42897.35892.31892.31
2012-03-23894.63896.82894.06894.45
2012-03-22896.32902.68896.25901.39
2012-03-21900.40901.67896.89897.75
2012-03-19904.33905.68901.38901.89
2012-03-16900.05903.25899.13902.46
2012-03-15899.83903.52896.95900.38
2012-03-14900.88903.08895.73895.73
2012-03-13891.36898.07888.68888.68
2012-03-12899.68899.68890.70890.70
2012-03-09893.05899.82889.07895.07
2012-03-08881.62884.44879.96884.40
2012-03-07867.40874.46867.40874.46
2012-03-06877.70881.36872.55876.15
2012-03-05880.76885.28875.14877.19
2012-03-02880.60883.10876.74882.02
2012-03-01878.19884.21867.54871.84
2012-02-29882.42887.26872.84874.01
2012-02-28869.18878.73865.53878.12
2012-02-27878.30879.19873.19873.84
2012-02-24873.58876.71871.87873.49
2012-02-23868.00874.05864.36872.62
2012-02-22857.86868.20857.04867.09
2012-02-21853.43858.30852.83854.92
2012-02-20859.45860.68853.11854.72
2012-02-17853.34856.01849.78850.85
2012-02-16846.02851.10842.18844.36
2012-02-15840.95852.50840.95848.99
2012-02-14831.65839.07830.43838.48
2012-02-13829.12834.53828.74832.62
2012-02-10835.39835.42829.87830.37
2012-02-09830.14834.66828.46833.15
2012-02-08828.48831.58827.19831.58
2012-02-07822.89826.61822.89825.64
2012-02-06825.49826.87822.29823.84
2012-02-03819.61820.87816.33817.57
2012-02-02821.24824.99820.04821.26
2012-02-01815.31821.04815.23818.93
2012-01-31812.99817.01812.66814.51
2012-01-30813.97816.38811.76813.10
2012-01-27817.37819.82813.87816.27
2012-01-26820.79821.34816.84818.03
2012-01-25815.06821.95813.47820.29
2012-01-24814.20814.29809.23810.67
2012-01-23812.14813.85809.85812.08
2012-01-20811.62814.10807.55812.24
2012-01-19802.92807.92802.23803.31
2012-01-18796.25806.83794.50800.16
2012-01-17791.08796.18790.41796.06
2012-01-16789.80789.80784.98788.71
2012-01-13793.64797.46793.34795.90
2012-01-12794.42794.42786.82788.72
2012-01-11795.42797.74793.86795.95
2012-01-10795.66800.03793.87794.05
2012-01-06799.10799.10787.88791.80
2012-01-05805.47805.47799.90799.90
2012-01-04804.58809.75804.25807.99

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