TOPIX 500 日足 時系列データ (2007年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2007-12-281189.431189.431177.721181.98
2007-12-271205.781206.261197.681201.18
2007-12-261203.071208.221199.611208.22
2007-12-251190.661201.431190.661199.21
2007-12-211168.251177.411160.651176.73
2007-12-201174.401176.871166.091167.35
2007-12-191173.481184.641165.251165.25
2007-12-181165.711183.541157.491175.39
2007-12-171194.101199.551176.311178.12
2007-12-141212.461222.661195.171200.26
2007-12-131237.971238.871211.801212.39
2007-12-121239.231248.511228.201245.71
2007-12-111255.551260.611252.321254.93
2007-12-101254.801255.461241.681247.84
2007-12-071252.621264.381249.901250.45
2007-12-061235.341244.041229.921242.93
2007-12-051206.441223.521201.631221.12
2007-12-041223.201227.581210.001212.03
2007-12-031234.191238.731220.891224.83
2007-11-301210.381229.421210.371225.14
2007-11-291193.921214.231193.901211.51
2007-11-281186.751191.361175.101179.63
2007-11-271160.531184.011145.811182.73
2007-11-261152.791183.641151.891173.45
2007-11-221138.321156.801132.681148.83
2007-11-211169.831174.671144.591149.92
2007-11-201150.021176.271135.251175.22
2007-11-191177.231188.571163.291163.95
2007-11-161182.081182.081165.301174.70
2007-11-151200.371211.501196.071196.35
2007-11-141176.291197.031174.821195.80
2007-11-131162.541172.801151.201161.54
2007-11-121177.201177.411149.111162.64
2007-11-091208.831217.601191.631192.51
2007-11-081226.891226.891201.181211.63
2007-11-071266.641267.111242.141243.52
2007-11-061247.521268.911246.951257.14
2007-11-051275.711275.871254.531258.32
2007-11-021289.981290.271275.571277.65
2007-11-011298.871309.511298.871307.03
2007-10-311279.901293.501273.891293.50
2007-10-301282.571286.991270.201283.63
2007-10-291267.011288.321267.011283.65
2007-10-261240.761256.401239.531256.40
2007-10-251244.691247.791230.051234.49
2007-10-241259.011265.861244.031247.07
2007-10-231253.401263.361249.241253.07
2007-10-221251.251251.251227.881247.01
2007-10-191280.331280.361263.571269.45
2007-10-181282.111294.181282.041290.72
2007-10-171296.571296.571264.471277.62
2007-10-161315.191316.561296.991297.66
2007-10-151331.881333.231318.111323.25
2007-10-121335.441336.361320.231325.52
2007-10-111325.971341.881319.001339.92
2007-10-101334.921335.271320.631324.69
2007-10-091329.391334.571324.381326.20
2007-10-051321.101331.911320.691324.28
2007-10-041320.881332.921318.051323.22
2007-10-031312.771330.401311.281330.04
2007-10-021305.531312.311304.911310.53
2007-10-011289.241298.221277.981291.23
2007-09-281294.041296.041284.941291.51
2007-09-271268.951295.341268.951290.03
2007-09-261253.861260.761253.331258.37
2007-09-251239.261254.991235.951252.27
2007-09-211242.651245.771231.941239.81
2007-09-201258.511261.281244.971251.87
2007-09-191222.971253.721222.971252.23
2007-09-181223.691223.691204.641206.07
2007-09-141221.091234.071220.041233.53
2007-09-131226.341227.191214.931214.93
2007-09-121231.171238.361213.871219.05
2007-09-111215.431229.771201.051222.32
2007-09-101225.521225.521206.351216.31
2007-09-071245.791251.141234.671242.15
2007-09-061238.981252.241221.561252.24
2007-09-051281.441283.911250.311252.32
2007-09-041276.901282.871271.041273.41
2007-09-031280.551286.011275.161280.57
2007-08-311257.761283.241256.271283.24
2007-08-301257.011260.781245.661251.42
2007-08-291246.951246.951225.851242.93
2007-08-281259.271270.021257.861264.49
2007-08-271279.211285.431264.541267.07
2007-08-241267.121270.381259.481265.78
2007-08-231247.401271.081247.401270.75
2007-08-221235.441237.361225.681232.69
2007-08-211223.461250.071222.511236.80
2007-08-201196.751233.221196.751216.10
2007-08-171241.911244.841180.031180.53
2007-08-161256.091256.091219.191249.89
2007-08-151290.831291.251267.591270.73
2007-08-141303.561306.601296.581305.66
2007-08-131306.301315.811299.631302.18
2007-08-101326.431328.511297.491304.55
2007-08-091342.691354.681340.971344.04
2007-08-081323.881335.031321.981331.19
2007-08-071336.061337.221318.631322.40
2007-08-061317.721330.341307.511328.01
2007-08-031335.791340.731326.191332.25
2007-08-021333.341336.571307.181329.43
2007-08-011353.111353.111326.791329.16
2007-07-311365.911365.961353.961359.37
2007-07-301344.721360.571337.561359.81
2007-07-271367.831367.831348.051356.25
2007-07-261396.961401.521385.291386.41
2007-07-251394.271401.641387.181399.48
2007-07-241406.841411.651398.301409.28
2007-07-231403.811405.371395.031402.21
2007-07-201414.991423.191412.801417.33
2007-07-191406.281411.731402.801410.11
2007-07-181413.651413.651398.111402.87
2007-07-171424.931424.931413.081418.69
2007-07-131421.521427.911419.581423.07
2007-07-121414.011416.991400.961405.94
2007-07-111414.681415.641407.251409.53
2007-07-101427.471428.341422.771427.31
2007-07-091425.361432.021424.461429.84
2007-07-061423.591423.891413.901419.63
2007-07-051423.511433.691423.511426.47
2007-07-041422.591426.541420.191421.83
2007-07-031423.961426.511417.321421.25
2007-07-021417.031421.111411.441419.78
2007-06-291402.881415.721399.651415.69
2007-06-281396.201400.791392.351396.04
2007-06-271402.801403.551387.991389.16
2007-06-261409.691411.021402.081409.74
2007-06-251412.641418.581408.271408.96
2007-06-221423.051423.141409.951418.97
2007-06-211417.181432.371416.321428.77
2007-06-201423.231432.521420.471424.29
2007-06-191425.661425.681419.561421.63
2007-06-181426.871430.921422.881427.61
2007-06-151410.011415.771408.551415.29
2007-06-141404.061407.701399.971402.65
2007-06-131387.511397.841382.621394.53
2007-06-121408.491410.071396.931399.13
2007-06-111411.911416.171404.011406.43
2007-06-081410.421410.421394.521401.95
2007-06-071408.041421.861407.651421.00
2007-06-061416.181423.051415.621420.51
2007-06-051418.771421.011412.351419.13
2007-06-041424.211426.251415.261416.18
2007-06-011409.251417.221409.211412.35
2007-05-311392.001403.991391.281402.52
2007-05-301389.271395.231376.671384.71
2007-05-291373.381390.461372.551388.54
2007-05-281376.571380.921373.341377.41
2007-05-251374.891375.221360.841370.70
2007-05-241386.281393.111380.941388.93
2007-05-231390.091397.441388.941390.27
2007-05-221368.921386.281367.651383.45
2007-05-211359.991369.901354.261366.67
2007-05-181366.281366.991349.571354.45
2007-05-171371.591376.821360.071362.77
2007-05-161366.671370.201358.011366.67
2007-05-151374.681377.101365.271366.44
2007-05-141383.911390.211379.291380.49
2007-05-111374.431374.901363.471373.20
2007-05-101394.861398.041384.241384.24
2007-05-091378.491391.701377.861390.98
2007-05-081381.221387.681377.241380.39
2007-05-071370.041383.081369.631380.53
2007-05-021349.451359.571342.601356.88
2007-05-011356.561356.561344.591347.75
2007-04-271355.591369.691348.781354.05
2007-04-261350.591359.811346.431357.00
2007-04-251356.381356.381341.071344.56
2007-04-241353.691364.601348.911360.18
2007-04-231372.461377.401357.321360.50
2007-04-201365.441367.231358.021363.97
2007-04-191370.381370.881349.681360.90
2007-04-181369.921381.731367.861380.19
2007-04-171384.191385.091360.171368.76
2007-04-161369.881380.061368.601376.06
2007-04-131381.211382.271356.181359.26
2007-04-121381.521381.691368.231375.68
2007-04-111386.661390.001380.711386.48
2007-04-101378.001385.071376.821383.43
2007-04-091375.651387.141374.791385.18
2007-04-061371.201377.091363.211368.52
2007-04-051378.001378.001367.681371.38
2007-04-041372.221382.421370.631379.77
2007-04-031351.751360.901347.111358.61
2007-04-021369.761375.391339.941339.94
2007-03-301369.461375.611364.561364.56
2007-03-291351.191369.781344.611362.86
2007-03-281371.541381.941355.521363.22
2007-03-271374.861384.811368.321374.28
2007-03-261391.391393.111380.631387.97
2007-03-231388.861392.191383.041388.93
2007-03-221377.581386.411377.521379.97
2007-03-201361.561369.941359.411361.00
2007-03-191330.161350.771327.561349.53
2007-03-161341.681351.041329.661335.00
2007-03-151343.311356.061338.221348.68
2007-03-141355.681355.691330.231333.18
2007-03-131384.461387.611372.081373.58
2007-03-121389.091391.681378.731386.20
2007-03-091377.361383.671373.001377.93
2007-03-081343.801370.541341.301370.54
2007-03-071362.111364.691342.881345.41
2007-03-061326.951349.541326.591347.90
2007-03-051353.211353.231319.441324.44
2007-03-021378.421379.301365.811370.56
2007-03-011397.481398.461373.681385.82
2007-02-281422.481422.481370.531396.44
2007-02-271449.131453.341437.471443.28
2007-02-261447.211452.691442.081447.43
2007-02-231438.261448.671432.511445.95
2007-02-221433.591439.931432.521436.68
2007-02-211418.351427.081418.351424.43
2007-02-201418.521422.581407.891421.34
2007-02-191411.601421.061408.421418.89
2007-02-161411.391415.961405.771415.02
2007-02-151416.591418.131408.881416.84
2007-02-141404.031413.941403.511407.70
2007-02-131389.391401.431387.111399.85
2007-02-091371.321394.031367.761390.92
2007-02-081381.431384.151363.711370.56
2007-02-071377.751381.221372.261377.08
2007-02-061371.561381.341371.331379.89
2007-02-051385.181385.501363.791366.68
2007-02-021388.651395.221386.171388.22
2007-02-011372.111386.251370.631384.84
2007-01-311380.841380.841364.311371.77
2007-01-301383.451389.911376.511379.40
2007-01-291373.611384.901369.611380.81
2007-01-261372.111377.411366.061376.68
2007-01-251392.601393.531377.101378.07
2007-01-241386.051390.921383.761384.75
2007-01-231372.681380.211370.531378.28
2007-01-221374.051380.291371.541377.81
2007-01-191365.591368.281359.351364.97
2007-01-181358.931369.681356.711366.39
2007-01-171354.681363.971341.311359.93
2007-01-161358.451363.061354.041357.18
2007-01-151351.441362.071351.441358.45
2007-01-121331.581349.221329.141343.43
2007-01-111330.211336.211315.361320.28
2007-01-101348.021348.381320.961325.84
2007-01-091333.511352.751331.461349.42
2007-01-051352.901353.031331.321335.79
2007-01-041349.671356.811349.021354.59

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