TOPIX ミッド 400 日足 時系列データ (2013年)

TOPIX ミッド 400
 
 
始値 
高値 
安値 
終値 
2013-12-301385.681390.501382.441389.69
2013-12-271369.211376.941358.991376.89
2013-12-261346.101364.831345.851363.50
2013-12-251337.481341.611333.871340.99
2013-12-241349.621352.291338.811341.83
2013-12-201343.301346.821340.551346.82
2013-12-191348.421352.841343.101346.88
2013-12-181318.411336.131318.411336.13
2013-12-171315.901320.171315.161320.03
2013-12-161325.411325.721306.731307.35
2013-12-131325.991337.131318.091325.04
2013-12-121329.161331.351323.831329.61
2013-12-111340.951344.501330.511340.63
2013-12-101346.171349.341342.961347.89
2013-12-091340.941345.581339.811345.58
2013-12-061313.681324.931313.031323.47
2013-12-051328.921335.391315.391317.07
2013-12-041338.291342.361327.111330.71
2013-12-031354.251357.171350.231352.68
2013-12-021350.571354.101344.141349.57
2013-11-291345.601350.191336.731347.56
2013-11-281345.181348.741342.061348.74
2013-11-271334.011341.641333.381334.58
2013-11-261341.421346.361338.191341.55
2013-11-251344.441348.181340.551348.18
2013-11-221344.271346.201330.321337.11
2013-11-211327.931337.191326.741335.99
2013-11-201328.351330.901319.901322.58
2013-11-191323.761329.311321.281325.68
2013-11-181336.101336.101325.121328.94
2013-11-151319.081331.171318.341328.86
2013-11-141297.791314.171296.781307.51
2013-11-131292.201299.461287.151291.92
2013-11-121271.621294.141271.621294.14
2013-11-111278.701280.581267.351272.40
2013-11-081257.671267.011257.671264.14
2013-11-071282.841282.841271.731272.24
2013-11-061269.691288.571269.301281.99
2013-11-051280.481281.261261.961270.33
2013-11-011290.421290.541265.621270.27
2013-10-311298.651302.591286.021288.13
2013-10-301296.741301.441293.371298.65
2013-10-291282.761292.541279.931286.55
2013-10-281282.811292.001276.531292.00
2013-10-251295.061295.591270.561270.56
2013-10-241282.511298.571277.561296.81
2013-10-231314.131317.601287.731287.73
2013-10-221310.251311.291305.341309.25
2013-10-211305.681312.251303.731310.47
2013-10-181301.011304.161296.511301.69
2013-10-171302.571305.421291.181300.37
2013-10-161287.241291.361284.431288.39
2013-10-151295.471296.011286.241288.35
2013-10-111280.661291.041279.691285.87
2013-10-101254.931262.061252.361262.06
2013-10-091225.861250.551222.841250.55
2013-10-081222.451237.091221.211234.68
2013-10-071249.271249.881229.041229.49
2013-10-041250.791259.311242.181251.16
2013-10-031264.101270.241260.381260.89
2013-10-021287.761293.231259.881264.71
2013-10-011293.181299.081287.431288.09
2013-09-301291.721300.461285.591290.59
2013-09-271314.131314.701306.531310.71
2013-09-261289.621311.041277.171311.04
2013-09-251300.261301.941292.671296.18
2013-09-241295.251305.131292.431302.14
2013-09-201307.881309.021302.451306.55
2013-09-191293.401304.431286.981304.43
2013-09-181276.061287.261273.681279.02
2013-09-171276.311280.461268.161268.52
2013-09-131262.551274.481257.281269.56
2013-09-121271.571273.121262.971268.11
2013-09-111281.861282.391271.001273.91
2013-09-101261.861275.041261.531273.83
2013-09-091246.021257.971244.331254.23
2013-09-061239.411240.331218.701222.57
2013-09-051242.221242.221229.471236.10
2013-09-041219.201236.471218.151236.03
2013-09-031215.011231.081215.011231.08
2013-09-021187.491200.981184.611198.67
2013-08-301203.891207.211182.961184.83
2013-08-291194.371197.021189.521196.31
2013-08-281193.361199.171182.441193.38
2013-08-271214.431224.921213.241215.12
2013-08-261228.961230.091217.901222.14
2013-08-231219.291233.511218.901224.87
2013-08-221197.261210.451193.721202.64
2013-08-211211.171213.031192.131204.84
2013-08-201226.521236.021210.911210.91
2013-08-191227.281235.981222.821235.98
2013-08-161219.761234.971219.681227.65
2013-08-151241.981250.601232.981235.44
2013-08-141248.681257.851236.171257.85
2013-08-131227.781242.251227.781242.25
2013-08-121212.941227.021211.011216.16
2013-08-091230.011235.101218.791224.39
2013-08-081235.461253.071221.011223.43
2013-08-071263.451263.971242.051242.05
2013-08-061269.281282.971254.971282.97
2013-08-051273.481277.841268.231270.99
2013-08-021260.381284.871257.271284.87
2013-08-011216.301247.221216.301247.22
2013-07-311226.631232.061214.951214.95
2013-07-301206.551241.141206.551238.14
2013-07-291233.611237.151209.641210.04
2013-07-261271.191273.561253.701254.62
2013-07-251305.731305.961286.911288.45
2013-07-241302.691305.011296.311302.67
2013-07-231295.231309.381294.351307.63
2013-07-221310.201310.201292.261303.70
2013-07-191319.371320.851284.611296.38
2013-07-181301.851310.991300.031310.05
2013-07-171288.541299.521288.541298.19
2013-07-161292.851297.801290.521295.07
2013-07-121277.911289.461276.801284.27
2013-07-111264.401278.061261.491275.67
2013-07-101280.201284.271265.421275.33
2013-07-091270.461279.491261.321278.23
2013-07-081284.351284.971254.821254.82
2013-07-051262.161269.621259.391269.62
2013-07-041246.451255.101245.311251.59
2013-07-031255.221257.051244.361253.57
2013-07-021243.001253.511233.581253.51
2013-07-011222.491230.281208.671229.91
2013-06-281187.261218.391186.371213.80
2013-06-271150.961172.841138.291172.84
2013-06-261170.891170.891140.211140.73
2013-06-251166.541175.651141.031156.88
2013-06-241188.051188.681164.731167.09
2013-06-211143.631177.811130.651172.97
2013-06-201173.041177.381162.571165.77
2013-06-191183.251191.771169.891182.92
2013-06-181168.251174.771158.721163.43
2013-06-171122.291164.901119.781164.88
2013-06-141132.371148.141126.411127.00
2013-06-131149.981150.891108.641110.43
2013-06-121152.721176.491141.761169.53
2013-06-111187.671191.811168.341171.60
2013-06-101150.041186.361149.301186.36
2013-06-071121.011147.371100.851126.70
2013-06-061150.051170.401136.151139.08
2013-06-051200.321219.371163.891163.89
2013-06-041166.311206.021152.851202.35
2013-06-031197.661199.661174.911176.49
2013-05-311230.031239.071211.601216.28
2013-05-301243.681249.171206.731212.66
2013-05-291267.321280.831251.981265.29
2013-05-281222.301251.771222.301246.11
2013-05-271260.581260.581231.831238.52
2013-05-241279.611304.931234.131279.29
2013-05-231365.821376.301262.301262.30
2013-05-221368.441373.641363.631365.15
2013-05-211350.701364.611350.311361.93
2013-05-201346.521357.321344.091352.88
2013-05-171315.391337.211314.201333.52
2013-05-161333.571334.381302.411322.33
2013-05-151324.891335.621322.571327.94
2013-05-141310.221318.311308.281311.49
2013-05-131305.581310.141302.451306.90
2013-05-101286.491296.451284.511294.85
2013-05-091285.971287.781265.091265.09
2013-05-081277.531290.731277.091280.04
2013-05-071259.781274.981259.781274.68
2013-05-021236.501241.251229.861235.30
2013-05-011245.071246.331234.981241.21
2013-04-301240.231252.361240.231248.57
2013-04-261251.941252.081236.571237.27
2013-04-251248.731254.891242.641251.49
2013-04-241232.651244.401230.051244.40
2013-04-231214.871222.231212.591219.86
2013-04-221208.061221.171208.061215.51
2013-04-191187.241193.311175.281190.40
2013-04-181191.341199.421183.041183.90
2013-04-171190.951200.121190.951198.71
2013-04-161166.051186.441166.051180.36
2013-04-151189.601197.051184.521189.66
2013-04-121197.351200.881190.211198.16
2013-04-111194.391202.901184.251196.72
2013-04-101163.581182.541163.301182.54
2013-04-091172.871175.481157.541165.30
2013-04-081146.371165.571143.561164.23
2013-04-051121.441147.661119.731126.51
2013-04-041061.901099.531051.421099.53
2013-04-031056.451074.941056.181074.94
2013-04-021055.561060.481032.851053.55
2013-04-011102.281102.371065.331065.33
2013-03-291104.931107.691095.991106.65
2013-03-281109.281109.281093.721101.41
2013-03-271105.361111.181105.361110.76
2013-03-261103.691111.091103.581109.12
2013-03-251113.911114.711107.931109.66
2013-03-221113.841114.941101.191101.19
2013-03-211113.871123.131113.871120.15
2013-03-191098.001108.051098.001106.09
2013-03-181093.651096.221085.161085.16
2013-03-151094.691105.951094.691105.95
2013-03-141085.031089.551078.831088.45
2013-03-131079.511086.991078.181080.61
2013-03-121097.591098.971086.061086.06
2013-03-111086.941095.241084.471092.19
2013-03-081067.561078.771067.521077.50
2013-03-071068.271070.101059.951062.72
2013-03-061055.851061.991053.671061.99
2013-03-051054.601057.851045.171046.86
2013-03-041045.591055.551045.311049.04
2013-03-011026.671040.991025.641038.80
2013-02-281019.371031.561018.671031.01
2013-02-271018.881019.481008.691009.74
2013-02-261015.251026.021013.821017.70
2013-02-251028.141034.891027.761031.87
2013-02-221005.711015.53999.091014.91
2013-02-211013.711022.761007.661011.16
2013-02-201013.981018.591012.871017.51
2013-02-19998.191009.18998.191004.84
2013-02-18990.251004.42989.991002.75
2013-02-15986.63988.51970.69981.95
2013-02-14993.19998.36988.61992.02
2013-02-131002.991004.92987.67992.56
2013-02-121010.501017.201007.211007.21
2013-02-081003.041007.27994.51996.47
2013-02-071003.471011.611003.071009.32
2013-02-06992.921008.85992.441005.49
2013-02-05982.09990.31977.20977.20
2013-02-04990.14994.27985.66993.02
2013-02-01985.51987.92981.20984.03
2013-01-31975.79982.02968.88981.48
2013-01-30965.99977.65965.67977.52
2013-01-29956.06966.58956.06962.55
2013-01-28972.78972.84960.16960.16
2013-01-25958.16965.31957.80965.01
2013-01-24929.63945.55929.52945.36
2013-01-23939.14947.09936.14936.14
2013-01-22953.20959.07940.95948.45
2013-01-21961.01961.01949.74952.94
2013-01-18951.34959.00950.54959.00
2013-01-17943.45945.45926.46938.43
2013-01-16952.89952.89938.18939.56
2013-01-15956.32958.65951.74955.27
2013-01-11947.35949.48943.20947.67
2013-01-10931.49940.62930.10937.41
2013-01-09914.41930.90913.86927.83
2013-01-08925.77931.67918.39920.93
2013-01-07943.30943.30926.90928.66
2013-01-04927.76936.57927.76936.57

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