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 
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
2016-09-121578.271586.331574.481579.40
2016-09-091600.491601.911594.631597.92
2016-09-081602.101604.141595.871603.31
2016-09-071586.301605.271586.301604.23
2016-09-061578.671598.481578.641597.67
2016-09-051584.161584.161576.841577.14
2016-09-021570.161572.091565.121571.83
2016-09-011567.201574.871565.371574.87
2016-08-311557.231566.561553.971566.56
2016-08-301550.021551.521547.091550.60
2016-08-291557.031559.211549.281553.34
2016-08-261546.471546.471536.161538.33
2016-08-251554.201554.491548.271550.68
2016-08-241552.661556.321548.781552.89
2016-08-231548.451556.551542.231546.06
2016-08-221542.641553.811541.841552.69
2016-08-191539.181544.971532.471538.80
2016-08-181545.381551.811536.981537.37
2016-08-171548.981556.121544.411554.75
2016-08-161579.271580.791556.041556.04
2016-08-151586.831586.991578.401578.67
2016-08-121587.651589.571584.111588.27
2016-08-101574.121579.041568.331577.11
2016-08-091562.201578.741561.491578.74
2016-08-081563.211566.421556.021565.07
2016-08-051559.571563.151546.141547.97
2016-08-041558.491561.701545.451559.20
2016-08-031573.051573.051554.731555.23
2016-08-021596.281601.351591.271591.27
2016-08-011608.531611.041596.501607.19
2016-07-291602.171622.751586.821622.70
2016-07-281609.101610.321599.371607.40
2016-07-271611.961623.641608.761617.18
2016-07-261612.371614.251597.531600.94
2016-07-251618.591628.301614.591617.17
2016-07-221606.391615.141606.391614.55
2016-07-211630.351631.581615.991623.82
2016-07-201608.321618.791599.691618.79
2016-07-191598.201613.181596.761613.18
2016-07-151600.931602.801586.741591.34
2016-07-141587.211599.041586.081594.79
2016-07-131598.301602.981582.871586.59
2016-07-121569.511591.681569.421576.86
2016-07-111516.331554.461516.221548.83
2016-07-081521.861525.571493.401493.40
2016-07-071527.361533.491513.571518.17
2016-07-061531.401531.781510.321530.90
2016-07-051552.261552.611543.111550.96
2016-07-041547.321556.971543.921554.93
2016-07-011543.211554.591537.311551.10
2016-06-301550.531551.181533.101533.10
2016-06-291530.101538.701521.021534.99
2016-06-281487.851523.591480.271513.77
2016-06-271484.901508.951484.901506.81
2016-06-241581.641583.251456.791468.86
2016-06-231555.461569.211553.331569.18
2016-06-221568.701568.701548.021557.81
2016-06-211556.361576.651547.601574.44
2016-06-201547.971566.581547.371563.28
2016-06-171535.081543.791525.241527.87
2016-06-161564.971566.381516.241516.53
2016-06-151554.041575.461551.861566.46
2016-06-141579.701587.121553.761560.82
2016-06-131618.971618.971587.131587.13
2016-06-101653.931653.931634.921642.51
2016-06-091650.591654.971643.751649.80
2016-06-081649.051655.651638.801655.65
2016-06-071643.051647.151639.781645.07
2016-06-061625.591638.891622.031638.89
2016-06-031638.571651.571638.571648.31
2016-06-021657.351658.361636.461637.33
2016-06-011671.481678.381664.221667.28
2016-05-311663.701680.281660.231680.28
2016-05-301653.711664.031651.281664.03
2016-05-271642.551647.011640.151645.50
2016-05-261650.001650.171638.741640.15
2016-05-251646.211648.351638.241638.92
2016-05-241632.861635.091626.691628.22
2016-05-231634.051637.421618.561636.48
2016-05-201619.861637.021619.831636.22
2016-05-191626.001628.271616.991622.29
2016-05-181618.691627.561606.181616.73
2016-05-171608.631620.621605.891620.62
2016-05-161611.441617.921597.631599.84
2016-05-131629.531629.531608.141612.01
2016-05-121617.991630.891615.281630.89
2016-05-111637.611639.661622.011629.19
2016-05-101601.111625.751598.701625.75
2016-05-091588.121595.431586.021593.17
2016-05-061581.131585.451567.131578.95
2016-05-021588.651588.861567.871574.53
2016-04-281662.241673.591617.751618.55
2016-04-271648.681654.871642.601649.23
2016-04-261656.681660.511633.211646.17
2016-04-251674.271674.271660.051663.42
2016-04-221659.521672.031651.711672.03
2016-04-211662.031667.961659.071667.96
2016-04-201651.521656.781640.171642.30
2016-04-191632.711643.841630.941643.84
2016-04-181609.891614.571597.611607.31
2016-04-151634.031645.801634.031638.20
2016-04-141631.431648.201626.091648.20
2016-04-131599.461613.051598.101611.84
2016-04-121570.921591.101570.671584.83
2016-04-111572.731573.701552.871571.04
2016-04-081536.421590.851531.721574.35
2016-04-071551.091570.131547.231558.28
2016-04-061548.671556.351537.741551.78
2016-04-051597.831599.331555.891556.17
2016-04-041598.791619.821594.771608.53
2016-04-011653.971653.971599.851600.12
2016-03-311676.141681.131652.421652.42
2016-03-301681.681686.351670.331671.93
2016-03-291666.551683.221666.551683.22
2016-03-281672.631682.921661.921682.92
2016-03-251668.591668.791654.591662.49
2016-03-241667.431672.091658.381664.16
2016-03-231677.251681.781665.781669.27
2016-03-221660.521673.231652.931673.23
2016-03-181650.741654.461633.161644.87
2016-03-171660.091670.911640.811650.85
2016-03-161649.661661.631648.341648.34
2016-03-151653.621666.941649.731658.04
2016-03-141643.641660.911641.311655.56
2016-03-111598.611630.311596.991625.09
2016-03-101596.911615.791596.911613.84
2016-03-091588.681589.921572.201583.65
2016-03-081615.171618.941579.871601.55
2016-03-071631.441632.031617.151618.44
2016-03-041602.021625.231597.311625.00
2016-03-031587.311604.641587.311604.64
2016-03-021578.681596.181578.681591.89
2016-03-011547.761558.341535.851552.32
2016-02-291574.741583.301549.921549.92
2016-02-261564.751573.301555.351557.13
2016-02-251530.941559.801530.941554.96
2016-02-241511.861539.101507.751524.17
2016-02-231550.271554.041520.531523.59
2016-02-221518.721544.071517.771539.39
2016-02-191533.511533.781512.031524.67
2016-02-181538.991558.611536.671546.43
2016-02-171519.041540.401492.641511.77
2016-02-161507.931550.481504.881517.88
2016-02-151455.591521.221454.981514.95
2016-02-121483.211485.731425.241425.24
2016-02-101569.841574.271495.151513.04
2016-02-091610.371610.371555.351560.80
2016-02-081600.031651.561600.031643.59
2016-02-051623.871631.791601.091617.98
2016-02-041662.091666.851640.081642.50
2016-02-031691.041691.481660.961675.05
2016-02-021719.391732.891713.701719.28
2016-02-011715.771732.481713.601732.48
2016-01-291660.771697.211642.091697.21
2016-01-281647.601663.901641.781652.35
2016-01-271640.601656.251637.631656.18
2016-01-261627.971634.891613.431614.00
2016-01-251643.251655.801624.101649.21
2016-01-221565.211619.361565.211619.08
2016-01-211575.261600.671534.471534.47
2016-01-201640.841641.101584.311584.31
2016-01-191640.661652.471630.461640.60
2016-01-181632.521647.441616.981642.44
2016-01-151691.131698.391656.751662.38
2016-01-141678.141679.131646.591669.00
2016-01-131677.741708.411677.171706.81
2016-01-121699.551704.281658.241658.34
2016-01-081722.511739.611716.081717.23
2016-01-071757.271766.801735.141735.35
2016-01-061780.491786.181751.341763.14
2016-01-051777.021790.711768.771778.68
2016-01-041811.741820.761781.851782.91
2015-12-301819.681823.401815.721822.69
2015-12-291787.761811.331779.901811.25
2015-12-281771.411791.111771.411789.62
2015-12-251773.631776.441761.621764.38
2015-12-241806.871808.271773.831774.29
2015-12-221797.941801.301795.191796.88
2015-12-211799.211804.061779.051795.30
2015-12-181828.411851.731809.181809.30
2015-12-171821.221834.461818.961828.04
2015-12-161791.561796.681787.341796.40
2015-12-151801.561804.591773.891774.09
2015-12-141784.821799.011775.301798.00
2015-12-111801.001819.881801.001814.17
2015-12-101814.001818.751803.401803.40
2015-12-091837.351847.131825.851828.18
2015-12-081861.141864.861843.891846.49
2015-12-071866.741873.501861.241861.24
2015-12-041851.501855.501847.361849.94
2015-12-031874.281878.071869.401876.69
2015-12-021875.541880.611868.521878.46
2015-12-011860.021874.531859.121874.53
2015-11-301854.181858.121849.251857.78
2015-11-271860.931862.531850.531852.43

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