TOPIX 500 日足 時系列データ (2008年)

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2008-12-30672.66678.98671.17678.33
2008-12-29669.32675.64665.12675.24
2008-12-26663.87669.20661.57669.20
2008-12-25656.04660.78655.42660.78
2008-12-24665.18665.27651.61653.37
2008-12-22661.24672.49661.03671.27
2008-12-19662.09671.05659.06659.67
2008-12-18658.09668.52655.91662.41
2008-12-17661.45666.86644.09661.95
2008-12-16662.16662.16650.05653.47
2008-12-15649.85672.76649.85668.53
2008-12-12662.66665.88629.75641.58
2008-12-11658.78671.08650.48671.08
2008-12-10643.75662.58642.32659.21
2008-12-09643.19653.01639.34645.26
2008-12-08622.30643.59621.27640.12
2008-12-05624.24627.67618.87619.18
2008-12-04631.51635.57616.36621.71
2008-12-03629.29634.39621.98630.63
2008-12-02645.28645.28621.20621.26
2008-12-01657.74658.01647.91654.09
2008-11-28656.32662.12650.89659.61
2008-11-27651.67661.99650.24655.45
2008-11-26648.52652.88641.65645.54
2008-11-25642.05664.16637.68656.75
2008-11-21608.29636.02593.45632.83
2008-11-20644.81644.88616.29616.48
2008-11-19661.01664.70644.62653.62
2008-11-18667.66671.67660.52660.52
2008-11-17664.36692.03654.40673.76
2008-11-14673.40692.75665.44670.91
2008-11-13683.93683.93657.82662.99
2008-11-12696.75700.30686.83694.24
2008-11-11720.62726.05702.28705.86
2008-11-10707.59734.10707.57728.27
2008-11-07712.50715.06674.60697.71
2008-11-06758.50758.88715.66722.35
2008-11-05733.85769.92733.85769.92
2008-11-04697.64728.14697.64724.13
2008-10-31711.34720.34687.97688.20
2008-10-30663.37716.55663.14716.55
2008-10-29631.57668.20630.32659.91
2008-10-28590.32625.02572.65622.46
2008-10-27633.91645.83590.52592.90
2008-10-24688.78688.78639.33641.14
2008-10-23698.93698.93662.56694.86
2008-10-22755.31755.31709.34709.34
2008-10-21750.21768.25750.06764.51
2008-10-20721.12742.44716.77739.90
2008-10-17700.39720.13700.37713.43
2008-10-16752.97752.97689.09690.33
2008-10-15758.10768.96742.82764.75
2008-10-14683.72766.29683.72765.91
2008-10-10714.58714.58658.36673.02
2008-10-09721.22748.74716.16725.71
2008-10-08772.66772.82717.13721.11
2008-10-07788.94795.79757.60783.89
2008-10-06829.96830.84794.60800.51
2008-10-03854.41856.83838.10838.78
2008-10-02885.43886.69859.41862.24
2008-10-01878.91885.28876.39880.95
2008-09-30889.97890.03855.92869.15
2008-09-29919.92929.03901.50903.16
2008-09-26927.35933.48909.36919.70
2008-09-25919.78926.46912.70923.11
2008-09-24928.44934.31914.69934.31
2008-09-22928.43947.53928.22935.06
2008-09-19882.46918.15882.12917.72
2008-09-18882.69882.76858.30873.68
2008-09-17901.29910.98892.60895.32
2008-09-16928.23928.23884.49892.47
2008-09-12939.57942.27927.71941.69
2008-09-11947.03948.24927.97930.33
2008-09-10942.99959.88935.74954.46
2008-09-09968.76968.76947.85953.96
2008-09-08947.12977.24946.77974.09
2008-09-05948.92948.92931.75936.85
2008-09-04972.25973.32961.37962.26
2008-09-03977.03981.81972.72977.34
2008-09-02981.55993.74965.08970.76
2008-09-01993.57993.57984.48984.64
2008-08-29986.031003.93985.811003.93
2008-08-28983.33983.33971.75975.49
2008-08-27981.10984.17975.71978.79
2008-08-26979.79983.58970.99983.18
2008-08-25983.11996.35983.11991.47
2008-08-22978.15978.34970.19972.89
2008-08-21990.41990.41977.61979.49
2008-08-20980.54990.90978.60986.63
2008-08-191001.281001.28984.21989.18
2008-08-18997.031021.03994.331012.04
2008-08-15993.95999.93992.38998.86
2008-08-14991.861002.97990.17992.48
2008-08-131011.451011.56993.90998.35
2008-08-121025.951028.991017.091018.41
2008-08-111013.811026.971013.811024.23
2008-08-08998.761014.73989.851007.65
2008-08-071020.991020.99999.791006.73
2008-08-061007.721023.351007.091021.23
2008-08-05999.331007.67994.23998.23
2008-08-041015.771018.29998.07998.28
2008-08-011034.571036.031012.471017.55
2008-07-311046.681050.321030.521042.16
2008-07-301033.741041.831033.061041.83
2008-07-291029.321029.421011.251025.31
2008-07-281044.991049.461037.321040.81
2008-07-251054.161056.021037.651038.52
2008-07-241052.901066.951051.921066.95
2008-07-231037.321051.431037.271043.58
2008-07-221012.301031.111009.061031.11
2008-07-181019.721022.011000.841002.05
2008-07-171009.781018.521008.811010.77
2008-07-16998.401007.06992.08999.33
2008-07-151016.561016.56999.861002.00
2008-07-141026.931043.051025.151025.15
2008-07-111032.361039.331020.501029.52
2008-07-101021.671038.951021.491033.68
2008-07-091037.421048.291028.771029.36
2008-07-081045.611046.201024.201027.59
2008-07-071036.561053.341032.291050.85
2008-07-041041.051042.801028.601038.64
2008-07-031032.541042.441025.191038.93
2008-07-021059.751059.751038.541041.04
2008-07-011059.261067.641055.501055.50
2008-06-301060.191064.511052.571055.74
2008-06-271060.521060.681048.901056.19
2008-06-261078.661086.821072.071076.11
2008-06-251077.181078.401060.691076.73
2008-06-241073.731083.371071.321079.88
2008-06-231072.471084.231064.711079.04
2008-06-201105.371107.261085.541086.47
2008-06-191119.461119.461097.491101.98
2008-06-181120.941130.941120.941129.81
2008-06-171127.001129.571120.191123.77
2008-06-161110.171124.231106.161123.99
2008-06-131095.071101.071083.191098.85
2008-06-121100.061100.061085.961090.75
2008-06-111116.141116.141102.071114.03
2008-06-101126.351129.591106.831108.07
2008-06-091129.081129.401116.171119.70
2008-06-061155.081161.371144.751144.75
2008-06-051143.251143.251133.651140.74
2008-06-041133.991146.861131.001146.86
2008-06-031130.781135.791121.281128.55
2008-06-021129.101143.771118.201142.55
2008-05-301113.661130.971113.621128.34
2008-05-291089.241107.981089.241105.91
2008-05-281098.051101.981078.261080.03
2008-05-271081.681097.491081.681095.41
2008-05-261090.941091.781075.411075.42
2008-05-231101.991116.681098.541101.85
2008-05-221084.721104.191075.151104.19
2008-05-211108.631109.291088.861096.44
2008-05-201123.161129.651115.801120.92
2008-05-191121.571129.401118.561124.77
2008-05-161124.881130.961114.131118.10
2008-05-151106.591124.301106.591115.10
2008-05-141089.861101.791081.711099.39
2008-05-131082.791093.861077.391090.15
2008-05-121066.481077.861063.421075.59
2008-05-091099.641100.751074.171074.95
2008-05-081110.421111.831100.161100.16
2008-05-071116.041124.571111.391118.22
2008-05-021092.781106.541092.781105.67
2008-05-011085.231091.341078.231080.06
2008-04-301084.331102.051080.231090.18
2008-04-281081.821099.881079.821093.27
2008-04-251054.561077.491054.311075.27
2008-04-241057.281060.571047.571048.39
2008-04-231043.021066.571041.711053.94
2008-04-221059.041060.221050.131051.81
2008-04-211058.101070.781057.951068.83
2008-04-181039.081045.801029.921045.47
2008-04-171030.891046.721030.831036.53
2008-04-161015.591023.751014.281018.83
2008-04-15999.651008.84992.991005.95
2008-04-141010.311010.31991.87997.85
2008-04-111006.261024.451003.711024.45
2008-04-101003.541009.46993.711000.07
2008-04-091029.031031.601002.511011.17
2008-04-081040.861042.501024.551027.10
2008-04-071030.071048.631027.851045.73
2008-04-041033.431039.811027.671032.17
2008-04-031027.181040.481022.091040.48
2008-04-02995.831025.58995.831025.56
2008-04-01972.77987.58969.75982.44
2008-03-31986.03986.03960.11968.06
2008-03-28980.30998.08970.32993.64
2008-03-27981.72982.66972.53979.74
2008-03-26985.77992.34980.09989.27
2008-03-25990.46997.74981.40993.75
2008-03-24974.27986.62971.99978.51
2008-03-21962.21976.15960.11975.03
2008-03-19943.67965.06943.67956.55
2008-03-18919.95932.07916.94930.38
2008-03-17942.39944.11911.26918.89
2008-03-14977.31979.99947.46954.95
2008-03-13996.06996.06964.33972.82
2008-03-121002.151024.061001.091005.08
2008-03-11970.00989.94961.95988.69
2008-03-10992.66998.65978.77980.21
2008-03-071016.761016.76995.20998.18
2008-03-061019.631041.351018.531030.88
2008-03-051011.751017.211006.351012.33
2008-03-041021.791023.831005.941013.19
2008-03-031046.221046.431017.301017.30
2008-02-291071.081071.081052.941060.38
2008-02-281082.891087.051074.741084.07
2008-02-271094.001101.141089.421094.22
2008-02-261096.291098.811080.261081.00
2008-02-251065.811089.891065.481086.09
2008-02-221057.691061.271048.061058.02
2008-02-211054.751077.301053.631069.32
2008-02-201079.241079.411044.031044.03
2008-02-191078.321086.261073.071078.41
2008-02-181070.531084.021068.071068.43
2008-02-151060.961074.701051.721070.67
2008-02-141044.891069.261044.641068.98
2008-02-131042.071048.951029.511030.88
2008-02-121029.191038.501020.581031.36
2008-02-081042.021054.881029.741031.17
2008-02-071037.871048.091025.441045.88
2008-02-061070.191070.591039.931040.13
2008-02-051090.381092.671078.911085.90
2008-02-041082.201097.471082.031093.49
2008-02-011075.591086.661065.481071.03
2008-01-311048.381080.721039.191078.85
2008-01-301068.861073.801049.961058.91
2008-01-291049.431068.431048.961065.58
2008-01-281067.281069.201034.331036.58
2008-01-251043.301079.901043.201079.47
2008-01-241012.241032.491012.241030.52
2008-01-23992.661018.56990.051003.42
2008-01-221024.081024.08979.39979.39
2008-01-211065.341066.281038.171039.06
2008-01-181054.621080.161036.471077.44
2008-01-171055.491072.641043.141069.82
2008-01-161071.371072.201046.291047.63
2008-01-151105.091109.191080.881085.15
2008-01-111128.211129.181102.331104.76
2008-01-101138.091140.311123.501123.50
2008-01-091112.401142.171105.751142.04
2008-01-081111.371125.671105.741124.93
2008-01-071119.091128.341110.031115.59
2008-01-041170.301170.341123.751131.22

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