TOPIX 1000 日足 時系列データ (2008年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2008-12-30809.98817.63808.20817.09
2008-12-29805.66813.58800.86813.06
2008-12-26798.92805.42796.32805.42
2008-12-25789.59795.28788.87795.28
2008-12-24800.39800.50784.41786.51
2008-12-22795.67808.95795.43807.52
2008-12-19797.19807.19793.13793.79
2008-12-18792.91805.20790.38797.73
2008-12-17797.34803.58776.21797.38
2008-12-16797.96797.96783.85787.84
2008-12-15783.36810.49783.36805.52
2008-12-12798.19802.21759.49773.38
2008-12-11793.39808.07783.63808.07
2008-12-10776.00797.97774.38793.96
2008-12-09775.67787.04770.65777.80
2008-12-08750.84775.95749.57772.01
2008-12-05752.68757.11746.54747.05
2008-12-04761.02765.83743.37749.82
2008-12-03757.90764.01749.47759.90
2008-12-02776.59776.59748.43748.44
2008-12-01792.02792.33780.23787.27
2008-11-28789.63796.67783.37794.17
2008-11-27784.30796.46782.44788.70
2008-11-26781.33785.79772.91777.23
2008-11-25774.20799.80768.19790.99
2008-11-21733.48766.72716.03763.09
2008-11-20776.47776.52743.10743.34
2008-11-19795.56799.97776.37786.93
2008-11-18802.51807.41794.68794.79
2008-11-17798.49831.23786.91809.61
2008-11-14809.67832.24799.77806.24
2008-11-13821.13821.13790.97797.10
2008-11-12836.26840.76824.70833.52
2008-11-11864.56870.78842.86847.03
2008-11-10848.83880.11848.81873.37
2008-11-07854.33857.77810.12837.03
2008-11-06908.23908.64858.41866.20
2008-11-05879.56921.95879.56921.95
2008-11-04836.70872.43836.70867.94
2008-10-31852.00862.68825.42825.69
2008-10-30795.06857.72794.81857.72
2008-10-29757.65800.52756.12791.02
2008-10-28707.20749.25686.49746.57
2008-10-27759.27772.99707.58710.42
2008-10-24824.29824.29765.62767.86
2008-10-23835.58835.58792.60831.23
2008-10-22902.15902.15848.04848.04
2008-10-21897.10918.00896.94913.12
2008-10-20862.07887.61857.05884.77
2008-10-17837.07860.73837.07853.13
2008-10-16898.66898.66823.61824.94
2008-10-15904.73917.50886.41912.83
2008-10-14816.18914.20816.18913.85
2008-10-10851.92851.92786.14803.26
2008-10-09859.33892.33853.49865.20
2008-10-08921.23921.38854.74859.33
2008-10-07940.90948.61902.86934.68
2008-10-06990.83991.81948.07954.88
2008-10-031019.961022.751000.771001.41
2008-10-021057.531058.691026.071029.24
2008-10-011050.581057.831047.041052.32
2008-09-301062.521062.591022.291039.08
2008-09-291098.251108.931076.381078.37
2008-09-261107.761114.521085.691097.77
2008-09-251099.321106.911090.711102.92
2008-09-241109.301116.311093.031116.31
2008-09-221110.571132.571110.351117.12
2008-09-191057.661098.181057.271097.77
2008-09-181056.311056.361028.021047.60
2008-09-171078.551090.111067.961071.36
2008-09-161109.241109.241058.481067.96
2008-09-121122.431125.981108.961125.46
2008-09-111131.491132.861108.991111.58
2008-09-101126.491146.601118.121140.25
2008-09-091157.451157.451132.511139.61
2008-09-081131.841167.201131.501163.56
2008-09-051133.391133.391113.361119.71
2008-09-041161.551162.471148.311149.39
2008-09-031167.121172.831162.001167.49
2008-09-021173.271187.371153.181159.73
2008-09-011187.821187.821176.901176.96
2008-08-291178.531199.991178.281199.99
2008-08-281175.261175.261161.441166.12
2008-08-271172.931176.461166.381170.06
2008-08-261171.151175.621160.831175.39
2008-08-251175.161190.701175.161184.99
2008-08-221169.521169.661159.791163.04
2008-08-211183.871183.871168.641171.05
2008-08-201171.731184.251169.651179.58
2008-08-191196.241196.241175.931181.85
2008-08-181191.231219.811188.291208.98
2008-08-151187.091194.391185.521193.36
2008-08-141184.721197.781182.741185.29
2008-08-131207.861207.981186.961192.33
2008-08-121225.851229.001214.731216.15
2008-08-111211.821227.191211.821224.07
2008-08-081194.001212.991183.541204.58
2008-08-071220.731220.731195.471203.52
2008-08-061204.201223.651203.521221.03
2008-08-051194.231204.301188.451192.75
2008-08-041214.471217.361193.021193.09
2008-08-011237.231238.881210.911216.67
2008-07-311251.621255.991232.411246.19
2008-07-301235.491245.701234.721245.70
2008-07-291230.021230.141208.651225.37
2008-07-281248.811254.071239.521243.68
2008-07-251259.331261.501240.121241.12
2008-07-241257.261274.271256.131274.27
2008-07-231238.671255.521238.641246.27
2008-07-221209.261231.311205.251231.31
2008-07-181218.231220.871195.551197.07
2008-07-171206.421216.691205.391207.76
2008-07-161193.221203.471185.801194.05
2008-07-151214.671214.671194.861197.57
2008-07-141226.481245.731224.431224.43
2008-07-111232.781241.161218.821229.52
2008-07-101220.171240.571219.991234.27
2008-07-091239.021251.651228.601229.17
2008-07-081249.301249.921223.361227.26
2008-07-071238.621258.341233.631255.33
2008-07-041243.551245.691228.811240.88
2008-07-031233.861245.101224.681241.06
2008-07-021266.741266.741241.051243.97
2008-07-011266.001276.051261.851261.90
2008-06-301267.091272.401258.351262.05
2008-06-271267.291267.471253.761262.57
2008-06-261289.371298.741281.281285.90
2008-06-251287.391288.871267.551287.10
2008-06-241283.261294.371280.421290.35
2008-06-231281.351295.371271.981289.24
2008-06-201320.171322.421296.651297.80
2008-06-191336.861336.861310.771315.95
2008-06-181338.401350.211338.401348.82
2008-06-171344.841348.291336.941341.47
2008-06-161325.341341.711320.571341.37
2008-06-131308.161314.731293.931312.10
2008-06-121313.871313.871297.761303.38
2008-06-111332.721332.721315.971330.13
2008-06-101345.331349.011321.981323.41
2008-06-091348.051348.391332.701337.35
2008-06-061379.691386.911366.801366.80
2008-06-051365.081365.261353.991362.92
2008-06-041353.551369.101350.231369.10
2008-06-031350.221355.801338.901347.15
2008-06-021348.491365.551335.481364.02
2008-05-301330.201350.491330.141347.55
2008-05-291301.211323.311301.211321.10
2008-05-281312.061316.431288.351290.34
2008-05-271292.901311.271292.901308.98
2008-05-261304.321305.281285.661285.66
2008-05-231317.381334.321313.291316.95
2008-05-221296.571319.791285.111319.79
2008-05-211324.681325.391301.551310.42
2008-05-201341.601349.231333.141339.16
2008-05-191339.701348.731336.121343.45
2008-05-161343.921351.061330.811335.59
2008-05-151322.261343.211322.261332.60
2008-05-141301.481316.451292.671313.69
2008-05-131293.071305.851286.491301.63
2008-05-121273.871287.481269.901284.83
2008-05-091313.361314.661282.871283.83
2008-05-081324.961326.611313.921313.92
2008-05-071331.051341.221325.891333.98
2008-05-021303.601319.561303.601318.75
2008-05-011294.921302.031286.511288.45
2008-04-301293.391314.481288.611300.62
2008-04-281290.281311.301287.771303.68
2008-04-251258.751285.101258.471282.57
2008-04-241261.701265.561250.391251.35
2008-04-231244.971272.471243.511257.90
2008-04-221263.441264.771253.091255.15
2008-04-211262.941277.031262.771274.74
2008-04-181240.631248.321229.451248.02
2008-04-171231.161249.501231.111237.61
2008-04-161212.671222.301211.181216.88
2008-04-151194.151204.701186.061201.44
2008-04-141206.461206.461184.721192.12
2008-04-111201.351223.331198.421223.33
2008-04-101198.861205.171186.931193.99
2008-04-091229.451232.391197.771207.95
2008-04-081243.471245.371224.291227.10
2008-04-071230.491252.471227.831249.19
2008-04-041235.081242.111227.951233.06
2008-04-031227.861243.361222.011243.36
2008-04-021192.011226.201192.011226.18
2008-04-011164.741181.951161.091176.07
2008-03-311180.071180.071149.261159.29
2008-03-281172.951193.951161.111189.00
2008-03-271174.311175.431163.691172.33
2008-03-261178.671186.451172.411183.18
2008-03-251184.651192.931173.861188.42
2008-03-241165.871180.191163.281170.43
2008-03-211150.421167.791148.261166.54
2008-03-191128.501153.501128.501143.90
2008-03-181100.291114.311096.481112.60
2008-03-171126.431128.391089.551099.17
2008-03-141168.031170.961132.621141.29
2008-03-131190.091190.311152.971162.91
2008-03-121197.621223.611196.051200.77
2008-03-111158.951182.931149.571181.48
2008-03-101186.711193.381169.361171.10
2008-03-071215.031215.031190.001193.43
2008-03-061217.921244.011216.931231.88
2008-03-051209.041215.231202.321209.23
2008-03-041221.261223.631202.251210.77
2008-03-031250.451250.671215.981215.98
2008-02-291279.881279.881258.381267.29
2008-02-281293.121298.631283.771295.11
2008-02-271305.521314.361300.361306.31
2008-02-261309.241312.131289.351290.10
2008-02-251273.661301.711273.301297.33
2008-02-221263.701268.101252.501264.43
2008-02-211259.571286.471258.331277.38
2008-02-201288.591288.761246.721246.72
2008-02-191287.601296.761281.121287.71
2008-02-181277.971294.111275.201275.83
2008-02-151265.851282.641254.851277.85
2008-02-141246.811275.801246.571275.49
2008-02-131243.531251.861228.701230.14
2008-02-121228.971239.381218.851230.82
2008-02-081244.411259.571229.691231.39
2008-02-071239.761251.321224.381248.83
2008-02-061278.461278.861242.211242.35
2008-02-051302.291305.091288.821297.18
2008-02-041292.791310.501292.611306.11
2008-02-011284.981297.831272.831279.47
2008-01-311251.681290.671241.141288.69
2008-01-301276.031282.121253.351263.98
2008-01-291253.191275.221252.281272.16
2008-01-281274.111276.521235.321237.83
2008-01-251245.531288.571245.441288.23
2008-01-241207.951232.481207.951230.24
2008-01-231184.601215.411181.451197.31
2008-01-221221.791221.791168.591168.59
2008-01-211271.241272.331238.641239.57
2008-01-181257.081288.691235.611285.53
2008-01-171257.561278.321243.361275.21
2008-01-161277.351277.931246.881248.32
2008-01-151319.841324.371289.081293.87
2008-01-111347.631348.791316.481319.37
2008-01-101359.751362.161342.061342.06
2008-01-091328.891364.301320.971364.22
2008-01-081328.271344.681321.771343.82
2008-01-071337.891348.621326.601333.49
2008-01-041399.061399.141343.481352.05

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