TOPIX スモール 日足 時系列データ (2007年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2007-12-281307.451307.451292.651292.86
2007-12-271321.031321.031312.111316.95
2007-12-261303.331322.051303.261322.05
2007-12-251299.991309.671294.601300.20
2007-12-211278.161287.921267.381287.92
2007-12-201301.231302.081276.931278.53
2007-12-191307.681312.581295.041295.04
2007-12-181298.371318.111290.791309.41
2007-12-171334.701334.961307.711307.73
2007-12-141350.951360.751337.801341.16
2007-12-131375.531375.971351.121351.12
2007-12-121363.751380.371355.321379.99
2007-12-111377.541382.981373.571375.71
2007-12-101378.111380.531367.691371.69
2007-12-071372.111382.331372.111374.49
2007-12-061367.701370.941353.861364.96
2007-12-051344.921357.131338.991357.13
2007-12-041369.261371.961349.411349.41
2007-12-031373.921379.821364.771370.17
2007-11-301344.901370.441344.901363.93
2007-11-291332.741346.591332.741344.90
2007-11-281320.041326.511311.011320.05
2007-11-271292.871316.001282.291316.00
2007-11-261291.491310.701291.491304.25
2007-11-221281.251293.031273.171288.30
2007-11-211308.491312.921287.911289.23
2007-11-201293.831307.601268.761306.54
2007-11-191335.531341.441306.361308.52
2007-11-161349.031349.061329.531336.80
2007-11-151358.741369.891358.071362.15
2007-11-141333.261356.961333.261356.96
2007-11-131317.581326.831307.701317.44
2007-11-121346.521346.521314.121321.63
2007-11-091372.141381.911361.021361.02
2007-11-081385.831385.831358.241369.04
2007-11-071432.361433.201403.331403.39
2007-11-061411.731435.201411.731427.41
2007-11-051447.151447.151419.031419.03
2007-11-021452.321457.451439.731449.60
2007-11-011470.571477.321465.851470.73
2007-10-311452.041467.321445.351467.32
2007-10-301441.961451.791434.461451.02
2007-10-291438.301447.461438.301443.77
2007-10-261424.141429.931418.751429.25
2007-10-251432.381434.031415.551419.99
2007-10-241439.851450.261430.851434.42
2007-10-231432.931439.941425.601433.02
2007-10-221433.391433.391405.341427.06
2007-10-191467.561467.561451.731453.77
2007-10-181452.781476.291452.781476.29
2007-10-171463.541468.601439.971450.88
2007-10-161496.791496.841472.361472.36
2007-10-151506.791511.071494.321502.79
2007-10-121508.221512.731497.201497.20
2007-10-111495.591513.731489.361513.73
2007-10-101505.581507.741491.511493.52
2007-10-091493.911503.501493.911495.20
2007-10-051484.621492.281482.831485.38
2007-10-041483.441492.871478.591484.52
2007-10-031473.241490.971470.491490.97
2007-10-021465.641472.011465.641471.29
2007-10-011458.261461.881442.811452.00
2007-09-281462.501463.601451.261456.24
2007-09-271439.261460.581439.261458.51
2007-09-261409.471427.821408.371427.82
2007-09-251399.221406.651391.401405.17
2007-09-211400.961403.441391.011399.62
2007-09-201423.641425.781403.911409.97
2007-09-191389.611413.861389.611413.33
2007-09-181394.501394.661372.991372.99
2007-09-141393.491399.751391.221397.59
2007-09-131400.781401.371390.381391.31
2007-09-121411.261416.391395.181398.33
2007-09-111396.931406.751381.181402.15
2007-09-101406.491407.441392.331398.94
2007-09-071419.521428.301417.001422.48
2007-09-061417.001423.711398.111422.19
2007-09-051463.711463.711429.351430.99
2007-09-041468.281470.371461.611463.78
2007-09-031471.661472.571461.581469.12
2007-08-311434.061466.731433.651466.73
2007-08-301432.711437.351421.541429.10
2007-08-291426.091426.091408.031419.21
2007-08-281440.921446.201438.691444.14
2007-08-271454.111462.521443.911446.27
2007-08-241446.181446.901435.691441.83
2007-08-231420.431444.811420.421444.81
2007-08-221408.031416.031401.261409.18
2007-08-211391.451417.021390.791412.40
2007-08-201377.021406.731377.021385.02
2007-08-171434.171434.171358.611358.61
2007-08-161454.471454.471412.871439.10
2007-08-151493.231493.231468.411468.62
2007-08-141494.251504.521492.981504.02
2007-08-131483.691508.371483.221495.47
2007-08-101514.361514.731478.651481.46
2007-08-091534.571538.511519.081530.50
2007-08-081539.141543.271526.041529.47
2007-08-071561.791562.851540.971540.97
2007-08-061539.531556.081534.791556.08
2007-08-031554.331556.161546.161552.67
2007-08-021559.371562.721533.911552.78
2007-08-011572.911573.041551.081551.08
2007-07-311576.981580.111572.841580.11
2007-07-301538.331570.341533.571570.34
2007-07-271563.601563.601542.551551.28
2007-07-261600.961601.411582.601582.60
2007-07-251597.831604.551590.351602.50
2007-07-241607.701610.221599.381610.21
2007-07-231611.741612.061600.161604.14
2007-07-201624.471627.341618.841620.73
2007-07-191615.111621.081615.011621.08
2007-07-181621.651621.711605.791609.78
2007-07-171628.681628.811623.311624.07
2007-07-131629.071631.511622.241624.86
2007-07-121630.051633.631611.551618.43
2007-07-111625.441627.771619.341624.70
2007-07-101637.271637.421633.091636.94
2007-07-091634.051638.781633.531638.25
2007-07-061632.731632.731623.451628.44
2007-07-051632.971640.821632.971635.70
2007-07-041631.611632.921629.971631.14
2007-07-031634.531635.641625.741631.48
2007-07-021629.001634.461626.911633.81
2007-06-291614.211625.811612.941624.89
2007-06-281598.861611.831598.781611.83
2007-06-271599.361599.701587.751589.64
2007-06-261604.131604.951594.871602.62
2007-06-251615.851619.721601.571601.57
2007-06-221620.011620.721611.961619.18
2007-06-211608.951621.341608.221621.34
2007-06-201616.571620.701614.521615.54
2007-06-191621.391621.391613.391613.39
2007-06-181617.931624.041615.701624.04
2007-06-151596.611609.021594.561609.02
2007-06-141582.101590.751581.941590.42
2007-06-131570.151575.691565.931575.01
2007-06-121592.841592.841578.081579.34
2007-06-111605.131607.181590.631591.86
2007-06-081603.831603.831585.321593.74
2007-06-071595.841611.641595.511611.64
2007-06-061597.731606.731597.621605.13
2007-06-051598.861601.711590.571601.71
2007-06-041602.401604.681597.271599.03
2007-06-011588.571597.201588.571592.84
2007-05-311571.581582.421571.581582.42
2007-05-301563.911569.061558.101565.00
2007-05-291551.161563.321549.471562.27
2007-05-281548.551554.291548.551554.09
2007-05-251552.301552.301533.281542.36
2007-05-241562.441562.751552.681560.97
2007-05-231561.651569.791561.651566.40
2007-05-221541.321558.381538.621558.38
2007-05-211531.941541.341528.871540.88
2007-05-181551.001551.631525.771530.07
2007-05-171558.531563.311549.511551.08
2007-05-161561.581561.581548.561553.27
2007-05-151581.341581.341563.271563.27
2007-05-141598.501600.701585.781587.62
2007-05-111595.251595.261583.021591.33
2007-05-101610.351613.651604.441604.79
2007-05-091598.201607.841598.201607.35
2007-05-081604.581606.301597.261601.68
2007-05-071595.711604.681595.301604.68
2007-05-021580.901586.061573.321586.04
2007-05-011587.181587.181577.221580.08
2007-04-271575.191589.141574.691585.51
2007-04-261562.651575.481561.811575.46
2007-04-251563.291563.511554.811556.97
2007-04-241554.651566.821552.021566.82
2007-04-231569.701573.391554.011558.71
2007-04-201569.841571.131560.941563.41
2007-04-191580.101580.101559.651567.13
2007-04-181571.891585.791571.691585.04
2007-04-171585.691587.341564.931569.32
2007-04-161582.501590.681580.091580.84
2007-04-131594.861596.571571.161571.48
2007-04-121591.571592.561585.251591.81
2007-04-111597.981601.321592.841596.18
2007-04-101595.031599.681594.591597.70
2007-04-091587.941601.561587.821601.56
2007-04-061585.461590.231578.081580.85
2007-04-051585.061587.531581.011585.20
2007-04-041576.891587.331576.891587.21
2007-04-031566.451568.751560.071566.51
2007-04-021594.911597.181560.031561.28
2007-03-301590.271594.471584.911592.58
2007-03-291572.581585.061562.481583.06
2007-03-281584.971595.301577.581583.04
2007-03-271590.881597.131580.761584.69
2007-03-261604.911605.811595.041604.55
2007-03-231603.761604.051590.461598.45
2007-03-221595.191604.091595.191599.06
2007-03-201580.731585.671576.551579.89
2007-03-191562.031571.411559.541569.01
2007-03-161582.861582.861564.111564.21
2007-03-151577.661584.531574.531579.41
2007-03-141589.801589.801562.971562.97
2007-03-131623.841623.931607.131607.13
2007-03-121618.111624.511614.561622.68
2007-03-091600.061609.771600.061606.30
2007-03-081570.601597.181570.141597.18
2007-03-071588.141596.511570.221570.70
2007-03-061532.971571.061532.971571.06
2007-03-051587.811587.811537.061539.66
2007-03-021609.641609.821595.171603.28
2007-03-011625.311627.561600.291613.90
2007-02-281646.191646.191570.611619.88
2007-02-271683.971684.451666.051672.27
2007-02-261683.411687.661678.311682.01
2007-02-231666.821678.051662.301678.05
2007-02-221655.011663.641655.011663.41
2007-02-211637.891646.761637.821646.36
2007-02-201636.631637.451628.851636.06
2007-02-191626.441637.451625.141636.11
2007-02-161624.791627.061620.901625.81
2007-02-151623.851626.721618.701626.72
2007-02-141617.571620.861616.551616.55
2007-02-131608.771616.841608.771612.52
2007-02-091588.891608.031588.891607.16
2007-02-081603.681604.541589.311590.05
2007-02-071608.061608.061597.561597.63
2007-02-061599.231607.571599.111607.14
2007-02-051615.421615.421595.861595.86
2007-02-021612.801615.851611.081611.47
2007-02-011597.821611.971596.041611.97
2007-01-311607.461607.701592.421594.81
2007-01-301610.931614.941602.821604.18
2007-01-291602.421610.691599.681607.69
2007-01-261591.541599.721588.541599.21
2007-01-251619.181619.181597.061597.06
2007-01-241614.981616.541611.811613.02
2007-01-231604.021609.651601.701607.79
2007-01-221604.681609.271604.631608.66
2007-01-191590.471595.731587.441594.16
2007-01-181579.431591.111578.631588.00
2007-01-171573.521580.561562.461577.83
2007-01-161573.211577.221570.681577.21
2007-01-151558.811573.911558.791573.91
2007-01-121536.781553.731536.401551.65
2007-01-111534.221540.501525.921529.01
2007-01-101552.471552.471527.961528.55
2007-01-091538.431553.881536.901552.28
2007-01-051561.001561.001539.181539.18
2007-01-041555.931560.661555.211560.66

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