TOPIX 1000 日足 時系列データ (2007年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2007-12-281422.331422.331408.241412.96
2007-12-271441.621442.101431.921436.23
2007-12-261437.321444.481433.441444.48
2007-12-251423.161435.851423.161432.78
2007-12-211396.321407.351387.041406.65
2007-12-201404.821407.421393.771395.32
2007-12-191404.231417.001394.081394.08
2007-12-181394.781416.181385.021406.47
2007-12-171429.251435.231407.341409.38
2007-12-141451.051463.181430.651436.63
2007-12-131481.371482.411450.321450.95
2007-12-121481.881493.411468.931490.35
2007-12-111501.161507.201497.261500.38
2007-12-101500.361501.191484.911492.10
2007-12-071497.551511.431494.691495.26
2007-12-061477.761487.291470.731486.14
2007-12-051443.771463.731437.981461.06
2007-12-041464.261469.401448.151450.33
2007-12-031476.931482.451461.351466.15
2007-11-301448.241471.401448.241466.08
2007-11-291428.941452.661428.931449.49
2007-11-281420.021425.591406.241411.97
2007-11-271388.611416.521371.331415.15
2007-11-261379.951415.881378.971403.93
2007-11-221363.021384.551356.001375.27
2007-11-211400.311406.031370.511376.61
2007-11-201376.951407.551359.021406.29
2007-11-191410.531423.691392.821393.65
2007-11-161416.921416.921396.711407.77
2007-11-151438.291451.471433.421433.87
2007-11-141409.431434.281407.811433.04
2007-11-131392.861405.091379.411391.74
2007-11-121411.261411.431377.481393.25
2007-11-091448.591459.181428.521429.49
2007-11-081469.641469.641438.911451.50
2007-11-071517.461518.031487.981489.51
2007-11-061494.511520.151493.911506.39
2007-11-051528.731528.911502.931507.16
2007-11-021545.071545.301528.541531.08
2007-11-011556.461568.411556.461565.51
2007-10-311533.881550.221526.581550.22
2007-10-301536.201541.411521.781538.04
2007-10-291518.591543.101518.591537.53
2007-10-261488.121506.011486.591506.01
2007-10-251493.071496.661475.481480.79
2007-10-241509.611518.051492.181495.87
2007-10-231502.781514.481497.641502.44
2007-10-221500.521500.521472.221495.21
2007-10-191535.571535.601515.601522.36
2007-10-181536.541551.231536.491547.85
2007-10-171553.411553.411515.721531.33
2007-10-161576.591578.081554.571555.24
2007-10-151596.031597.631579.691586.10
2007-10-121599.961601.041582.501588.17
2007-10-111588.481607.611580.191605.41
2007-10-101599.201599.731582.151586.88
2007-10-091592.171598.631586.571588.65
2007-10-051582.121594.801581.581585.76
2007-10-041581.821596.021578.301584.51
2007-10-031571.991592.951570.081592.62
2007-10-021563.331571.321562.621569.31
2007-10-011544.471554.791530.741546.27
2007-09-281550.161552.461539.251546.87
2007-09-271520.501551.541520.501545.39
2007-09-261501.391509.881500.741507.77
2007-09-251484.251502.521479.981499.33
2007-09-211488.211491.951475.511484.93
2007-09-201507.571510.801491.061499.21
2007-09-191465.421501.541465.421499.86
2007-09-181466.481466.481443.831445.26
2007-09-141463.521478.481462.311477.77
2007-09-131469.951470.931456.451456.45
2007-09-121476.141484.561455.501461.59
2007-09-111457.411474.251440.271465.58
2007-09-101469.341469.341446.811458.46
2007-09-071492.901499.631480.361489.15
2007-09-061484.941500.301464.051500.30
2007-09-051535.991538.771498.531500.89
2007-09-041531.211538.101524.211526.92
2007-09-031535.651541.831528.801535.39
2007-08-311507.481538.341505.841538.34
2007-08-301506.561511.111492.991500.01
2007-08-291494.831494.831469.871489.77
2007-08-281509.681522.081507.971515.76
2007-08-271533.081540.601515.881518.81
2007-08-241518.991522.461509.651517.12
2007-08-231495.041523.171495.041522.99
2007-08-221480.781483.451469.281477.71
2007-08-211466.141497.901465.081482.63
2007-08-201435.001477.551435.001457.46
2007-08-171489.711492.991414.991415.55
2007-08-161507.071507.071462.711499.04
2007-08-151548.871549.281520.971524.52
2007-08-141563.291567.431555.401566.32
2007-08-131565.631578.101558.441561.76
2007-08-101590.321592.711555.261563.41
2007-08-091609.831623.721607.531611.28
2007-08-081588.941600.991586.731596.56
2007-08-071604.191605.561583.241587.39
2007-08-061581.901597.211570.111594.69
2007-08-031603.261608.931591.911599.19
2007-08-021600.761604.651569.571595.96
2007-08-011623.921623.921592.831595.46
2007-07-311638.681638.751624.971631.49
2007-07-301612.211632.231603.831631.40
2007-07-271639.931639.931616.231626.03
2007-07-261675.201680.091660.831662.11
2007-07-251671.881680.641663.411678.15
2007-07-241686.721692.191676.511689.66
2007-07-231683.531685.281672.911681.31
2007-07-201696.871706.301694.101699.37
2007-07-191686.431692.941682.551691.16
2007-07-181695.091695.091676.581682.25
2007-07-171708.301708.301694.621700.99
2007-07-131704.541711.631701.861705.96
2007-07-121696.141699.601680.201686.25
2007-07-111696.521697.691687.831690.74
2007-07-101711.751712.711706.171711.53
2007-07-091709.161716.931708.181714.49
2007-07-061707.011707.331695.521702.34
2007-07-051706.931718.921706.931710.42
2007-07-041705.811710.331703.001704.94
2007-07-031707.611710.431699.491704.34
2007-07-021699.411704.381693.041702.89
2007-06-291682.421697.731678.771697.60
2007-06-281673.841679.611669.551674.55
2007-06-271681.311682.201663.841665.29
2007-06-261689.391690.871680.181689.38
2007-06-251693.531700.441687.771688.38
2007-06-221705.511705.601690.261700.93
2007-06-211698.121716.071697.131712.01
2007-06-201705.441716.231702.181706.61
2007-06-191708.491708.491701.101703.41
2007-06-181709.711714.381705.011710.90
2007-06-151689.351696.571687.561696.10
2007-06-141681.561686.091677.171680.65
2007-06-131662.141674.061656.271670.29
2007-06-121687.231688.961673.291675.87
2007-06-111692.021696.821682.031684.86
2007-06-081690.201690.201671.061680.07
2007-06-071687.001703.691686.561702.76
2007-06-061696.351704.701695.711701.73
2007-06-051699.471702.021691.631699.94
2007-06-041705.901708.281695.431696.59
2007-06-011688.081697.661688.041691.91
2007-05-311667.541681.581666.831680.10
2007-05-301663.931670.961649.381658.90
2007-05-291645.251665.241644.271663.01
2007-05-281648.641653.891645.181650.01
2007-05-251646.941647.311629.831641.62
2007-05-241660.551668.151653.811663.38
2007-05-231664.801673.541663.801665.32
2007-05-221639.541660.271638.011657.10
2007-05-211628.801640.611622.141636.96
2007-05-181637.271638.091616.611622.46
2007-05-171643.691649.861630.151633.33
2007-05-161638.321642.281627.671637.76
2007-05-151648.621650.751636.891638.17
2007-05-141660.351667.301654.131655.56
2007-05-111649.361649.881636.281647.78
2007-05-101673.411677.221661.061661.06
2007-05-091654.111669.611653.431668.78
2007-05-081657.651665.051652.711656.49
2007-05-071644.581659.651644.091656.87
2007-05-021620.401631.921612.231629.08
2007-05-011628.911628.911614.661618.41
2007-04-271626.951643.641619.361625.95
2007-04-261620.531631.761615.761628.58
2007-04-251627.081627.081609.311613.34
2007-04-241623.541636.561617.931631.61
2007-04-231645.641651.431627.591631.55
2007-04-201637.751639.821628.811635.60
2007-04-191643.901644.401619.271632.41
2007-04-181642.811657.051640.471655.29
2007-04-171659.691660.781631.351641.32
2007-04-161643.401654.931641.891650.20
2007-04-131656.951658.251627.171630.69
2007-04-121656.961657.181641.661650.51
2007-04-111663.201667.201656.151662.91
2007-04-101653.171661.461651.831659.55
2007-04-091650.091663.681649.111661.72
2007-04-061644.901651.861635.421641.59
2007-04-051652.391652.391640.731645.08
2007-04-041645.441657.561643.751654.55
2007-04-031621.661632.091616.001629.42
2007-04-021643.811650.281608.051608.05
2007-03-301643.081650.251637.821637.82
2007-03-291621.341643.101613.211635.21
2007-03-281645.061657.541626.571635.61
2007-03-271649.111660.841641.181648.16
2007-03-261668.641670.601655.811664.73
2007-03-231665.791669.111658.281665.43
2007-03-221652.581663.061652.531655.51
2007-03-201633.501643.261630.761632.86
2007-03-191596.831620.681593.781619.17
2007-03-161611.171621.521596.521602.46
2007-03-151612.811627.561606.821618.92
2007-03-141627.471627.471597.201600.42
2007-03-131662.191665.721647.301648.81
2007-03-121667.081670.281655.131664.11
2007-03-091652.711660.361647.831653.73
2007-03-081612.881644.791610.041644.79
2007-03-071634.721638.061611.831614.72
2007-03-061591.511619.381591.101617.56
2007-03-051624.771624.791583.201589.05
2007-03-021654.501655.431639.341645.31
2007-03-011677.061678.251648.551663.15
2007-02-281706.561706.561643.581675.50
2007-02-271739.091743.801724.711731.64
2007-02-261736.911743.291730.861737.05
2007-02-231725.671738.111718.921735.11
2007-02-221719.581727.171718.661723.68
2007-02-211701.311711.601701.311708.67
2007-02-201701.301705.931688.861704.52
2007-02-191692.811704.221689.161701.69
2007-02-161692.431697.701685.861696.64
2007-02-151698.291700.061689.211698.71
2007-02-141683.751695.041683.141687.81
2007-02-131666.671680.721664.181678.76
2007-02-091645.011671.851641.051668.29
2007-02-081657.291660.421636.421644.23
2007-02-071653.541657.431646.641652.01
2007-02-061646.061657.601645.821655.95
2007-02-051662.411662.781637.141640.33
2007-02-021666.171673.701663.281665.63
2007-02-011646.671663.111644.841661.81
2007-01-311657.101657.101637.481646.09
2007-01-301660.351667.891651.941655.26
2007-01-291648.641661.941643.911657.18
2007-01-261646.211652.781639.261651.93
2007-01-251671.231672.271652.361653.35
2007-01-241663.561669.081660.791661.94
2007-01-231647.821656.661645.311654.36
2007-01-221649.481656.791646.651653.91
2007-01-191638.961642.201631.761638.57
2007-01-181630.721643.571628.181639.70
2007-01-171625.431636.331609.701631.70
2007-01-161629.531634.951624.451628.44
2007-01-151620.681633.291620.681629.59
2007-01-121596.951617.921594.251611.23
2007-01-111595.181602.361577.911583.68
2007-01-101616.331616.731584.331589.88
2007-01-091599.141621.771596.721617.93
2007-01-051622.431622.561596.751601.77
2007-01-041618.601626.881617.861624.40

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