TOPIX スモール 日足 時系列データ

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2017-09-192186.682198.102183.052197.84
2017-09-152150.532171.782150.532171.78
2017-09-142163.022165.912148.522152.69
2017-09-132152.102162.612150.912160.09
2017-09-122144.502144.892136.462143.04
2017-09-112122.672134.422122.062127.11
2017-09-082103.962114.902100.722104.82
2017-09-072103.762116.412098.852109.68
2017-09-062065.442096.022058.742093.56
2017-09-052118.792119.052081.962082.22
2017-09-042143.732145.382114.102116.45
2017-09-012149.002155.862139.462152.02
2017-08-312138.332143.882136.512141.82
2017-08-302130.712135.252120.302133.01
2017-08-292103.852123.372103.852121.60
2017-08-282114.502119.892107.392118.21
2017-08-252107.412111.712102.702109.41
2017-08-242100.712111.152100.712103.41
2017-08-232116.642116.642099.592102.30
2017-08-222092.062101.702090.072097.54
2017-08-212094.772097.022087.432094.11
2017-08-182088.512096.662086.032089.78
2017-08-172107.532116.742106.272112.47
2017-08-162103.082111.602101.092106.01
2017-08-152098.982110.532097.242103.17
2017-08-142089.332094.042078.962083.33
2017-08-102107.772117.152103.992111.10
2017-08-092125.702126.242098.322108.27
2017-08-082135.332138.852125.012131.47
2017-08-072129.622134.682125.502133.52
2017-08-042107.892120.522104.002118.60
2017-08-032107.812111.382100.052111.38
2017-08-022100.932113.152093.542110.06
2017-08-012099.002103.412086.242096.15
2017-07-312104.732106.012093.762098.31
2017-07-282111.732112.132098.132107.68
2017-07-272111.042127.652109.292113.01
2017-07-262117.722117.722102.912109.11
2017-07-252118.862119.362109.832110.73
2017-07-242105.252118.802099.452118.80
2017-07-212104.572112.422104.572112.40
2017-07-202095.442108.952095.442106.63
2017-07-192083.212095.052081.862091.09
2017-07-182081.582085.992072.592085.01
2017-07-142080.832087.532079.102084.80
2017-07-132084.442084.442070.512076.81
2017-07-122083.182085.402074.162076.81
2017-07-112068.672087.362068.012085.97
2017-07-102069.092074.812062.642067.26
2017-07-072055.792068.092054.692055.92
2017-07-062065.962073.132065.752070.09
2017-07-052050.682069.592047.162068.77
2017-07-042082.132082.152051.132054.78
2017-07-032068.252073.082066.922070.67
2017-06-302058.662064.682049.832064.47
2017-06-292069.292075.392063.192075.39
2017-06-282070.012074.722056.402056.47
2017-06-272074.302077.132068.972076.37
2017-06-262060.032069.732059.702067.54
2017-06-232066.012066.022052.842056.94
2017-06-222061.602068.482060.382062.66
2017-06-212059.642071.982057.822057.82
2017-06-202056.422068.602055.752065.36
2017-06-192031.622044.862031.622043.59
2017-06-162028.392033.362021.702027.59
2017-06-152021.892031.512015.002021.27
2017-06-142038.192042.862024.612024.61
2017-06-132020.002032.882020.002028.96
2017-06-122019.262026.512012.442023.81
2017-06-092023.742035.052019.362024.76
2017-06-082034.502037.312025.892025.90
2017-06-072020.692031.822017.942030.60
2017-06-062043.792043.792021.532021.99
2017-06-052036.152048.652032.772044.22
2017-06-022029.402042.012025.872041.57
2017-06-012000.912020.922000.912020.72
2017-05-312000.002005.011995.651996.49
2017-05-301995.142003.901984.902002.40
2017-05-291994.542001.201991.661994.26
2017-05-262009.372009.371991.921993.32
2017-05-252010.322017.522007.982009.75
2017-05-242010.602010.692003.112009.88
2017-05-231997.432001.521994.111996.22
2017-05-221986.661994.101983.821993.01
2017-05-191982.381982.991970.801981.26
2017-05-181967.911978.561965.311977.62
2017-05-171993.101998.941990.181996.90
2017-05-162002.582004.241995.252002.43
2017-05-151991.841998.001990.841997.20
2017-05-122003.812004.171995.372002.05
2017-05-112009.972011.952004.832010.86
2017-05-102003.452010.832002.822008.94
2017-05-091999.082003.211997.942002.00
2017-05-081975.722001.881975.692001.09
2017-05-021945.121958.671944.991954.78
2017-05-011926.271940.201926.271939.75
2017-04-281929.851931.601924.151927.45
2017-04-271917.271930.801917.061928.87
2017-04-261909.981920.301907.941919.92
2017-04-251882.031900.831880.351897.30
2017-04-241881.961882.561874.831879.97
2017-04-211856.531864.341852.201862.41
2017-04-201843.891851.271843.091844.51
2017-04-191826.931847.291826.931840.25
2017-04-181837.571841.791829.701833.93
2017-04-171803.501820.911803.251820.91
2017-04-141813.561816.721803.111805.39
2017-04-131816.151827.451811.611824.29
2017-04-121841.281842.061826.361832.64
2017-04-111860.871863.181853.261856.05
2017-04-101867.471872.161862.411867.85
2017-04-071854.061866.351840.831855.60
2017-04-061873.781875.181840.421841.31
2017-04-051886.581893.551874.701880.99
2017-04-041908.251908.321875.821885.31
2017-04-031911.331918.921904.351910.37
2017-03-311937.631940.141904.521904.52
2017-03-301943.111945.881925.641926.94
2017-03-291946.931948.201937.381947.14
2017-03-281934.391952.971934.391952.97
2017-03-271930.841931.931917.011920.37
2017-03-241926.651946.721925.291942.49
2017-03-231930.071930.611920.651927.02
2017-03-221941.561945.211930.961930.96
2017-03-211961.781970.971961.221968.03
2017-03-171959.131965.591957.561965.59
2017-03-161945.941965.311943.061965.10
2017-03-151962.541962.831954.751956.09
2017-03-141966.611970.051960.261968.51
2017-03-131966.321970.791964.751966.16
2017-03-101966.351968.351961.981967.36
2017-03-091946.271951.481943.841950.72
2017-03-081940.611942.501933.491940.93
2017-03-071940.301945.151938.931940.95
2017-03-061939.051944.481937.221941.67
2017-03-031942.551947.221936.581940.88
2017-03-021950.161952.631943.871946.93
2017-03-011923.681933.011913.291933.01
2017-02-281918.151934.641918.151919.97
2017-02-271916.221916.621900.691910.53
2017-02-241921.561931.551918.541924.87
2017-02-231933.751933.931923.381932.10
2017-02-221934.131934.181926.671931.51
2017-02-211924.401931.001922.721931.00
2017-02-201919.491925.281914.461924.99
2017-02-171918.221925.131912.881922.83
2017-02-161929.161931.901918.341927.08
2017-02-151927.441931.281926.121928.31
2017-02-141923.171933.071913.561913.56
2017-02-131913.231916.031909.461915.33
2017-02-101890.081900.881888.171900.88
2017-02-091871.901877.381868.271871.13
2017-02-081866.531875.951864.191875.83
2017-02-071869.261872.891864.651866.31
2017-02-061884.751884.961870.661877.22
2017-02-031869.461879.391865.491872.28
2017-02-021891.741892.741863.911866.50
2017-02-011866.781888.381864.991887.48
2017-01-311873.811883.411870.971876.04
2017-01-301888.041892.341881.831891.26
2017-01-271895.891896.091887.751891.02
2017-01-261888.451891.141882.631889.47
2017-01-251875.061876.001867.161872.73
2017-01-241854.621862.141850.221855.45
2017-01-231862.151867.731855.461858.89
2017-01-201865.301877.211862.321874.39
2017-01-191867.291872.891860.591869.36
2017-01-181845.111854.771832.701853.61
2017-01-171873.311873.311850.201851.37
2017-01-161891.691894.741872.701878.25
2017-01-131881.661897.901881.561897.72
2017-01-121901.451901.451879.331889.06
2017-01-111905.641907.911901.781904.27
2017-01-101907.201915.801894.771904.01
2017-01-061895.671910.081895.671908.72
2017-01-051907.061907.211900.791906.95
2017-01-041874.291904.331873.221904.33
2016-12-301850.381866.431847.611863.85
2016-12-291866.741867.021851.181858.81
2016-12-281862.101878.531861.811877.78
2016-12-271862.281872.521860.171863.44
2016-12-261866.661868.831863.201864.66
2016-12-221863.971865.501857.101865.50
2016-12-211880.481881.041863.591866.63
2016-12-201865.671878.691865.491878.69
2016-12-191868.441869.541860.641868.84
2016-12-161873.451874.411867.801872.70
2016-12-151857.081865.751852.531862.15
2016-12-141862.321862.841852.181855.43
2016-12-131841.391861.051838.801861.05
2016-12-121846.641846.921827.931843.21
2016-12-091823.991837.091819.651837.02
2016-12-081827.391827.921813.961827.92
2016-12-071803.571813.091801.341812.91
2016-12-061800.171802.541792.521796.07
2016-12-051789.421789.421780.081786.41
2016-12-021800.571802.511789.941798.05
2016-12-011810.341822.321801.001804.96
2016-11-301792.021797.841788.551796.68
2016-11-291786.061790.091784.921790.09
2016-11-281777.521794.101775.031792.93
2016-11-251782.411787.731772.651781.61
2016-11-241783.441783.441775.801779.10
2016-11-221762.731773.001759.661771.59
2016-11-211758.911761.871756.791761.87
2016-11-181747.461752.031743.321750.46
2016-11-171721.791733.711719.681733.58
2016-11-161722.251729.661718.191729.66
2016-11-151716.141717.431701.091709.29
2016-11-141696.511714.051696.491712.70
2016-11-111709.031714.151677.731684.94
2016-11-101656.371704.751656.371700.09
2016-11-091702.731707.531607.641622.85
2016-11-081702.401703.651693.001696.12
2016-11-071696.791703.811691.971699.52
2016-11-041679.341684.791667.221683.47
2016-11-021706.221706.221690.431696.33
2016-11-011720.121724.231713.711724.23
2016-10-311721.291726.081718.591724.80
2016-10-281716.631725.271712.061725.15
2016-10-271710.131716.061705.531710.27
2016-10-261701.081711.551700.211711.16
2016-10-251698.591704.571698.011701.59
2016-10-241690.151695.151687.981695.02
2016-10-211696.281697.141687.311689.72
2016-10-201683.961696.001683.571696.00
2016-10-191678.121684.931678.051684.60
2016-10-181666.341678.231666.341678.15
2016-10-171660.201668.811658.411667.73
2016-10-141651.611661.241651.191660.58
2016-10-131651.211657.191645.601655.21
2016-10-121646.171657.251645.381646.17
2016-10-111656.741666.191656.741660.41
2016-10-071658.651659.141650.301655.84
2016-10-061661.881664.821659.061660.96
2016-10-051650.771658.701648.631656.46
2016-10-041638.901648.331637.841648.33
2016-10-031635.991645.101633.311635.81
2016-09-301625.151631.841617.961625.01
2016-09-291641.251647.911639.831646.06
2016-09-281630.711636.381625.471635.50
2016-09-271608.521642.331600.531642.33
2016-09-261631.371631.771620.871621.59
2016-09-231616.101632.151612.751632.15
2016-09-211580.391618.141575.401618.14
2016-09-201571.921590.461569.971581.74
2016-09-161568.391579.811567.281579.81
2016-09-151566.031567.911560.041562.46
2016-09-141571.731578.891570.351572.32
2016-09-131587.111590.241578.961581.40

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