TOPIX スモール 日足 時系列データ (2008年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2008-12-30866.61880.04865.27879.31
2008-12-29857.63870.54856.44869.18
2008-12-26848.38855.35847.81855.35
2008-12-25840.85845.54840.17845.54
2008-12-24848.15848.33837.76839.92
2008-12-22843.80853.03843.65852.73
2008-12-19851.47852.18842.14842.14
2008-12-18855.35863.15852.96854.44
2008-12-17864.71866.81841.72857.67
2008-12-16862.01862.15853.19856.71
2008-12-15849.97871.22849.97867.78
2008-12-12855.18860.22831.40839.17
2008-12-11848.21860.98842.15860.98
2008-12-10841.13852.30840.46849.34
2008-12-09846.21849.97836.56842.88
2008-12-08825.90844.68824.69843.44
2008-12-05820.96829.40819.87821.42
2008-12-04823.41826.80814.63820.84
2008-12-03813.86821.63810.22821.63
2008-12-02824.26824.26804.72807.21
2008-12-01846.62846.62834.45836.11
2008-11-28835.48848.04832.93847.19
2008-11-27833.30841.63829.84836.00
2008-11-26842.12842.12829.53831.43
2008-11-25843.95855.57828.15847.71
2008-11-21803.76832.22790.59832.22
2008-11-20833.73833.73813.88814.34
2008-11-19846.31850.14833.59841.66
2008-11-18837.84847.14833.21842.49
2008-11-17831.68854.89826.06840.69
2008-11-14847.63860.24833.04837.34
2008-11-13841.49841.80828.73834.25
2008-11-12854.58860.10848.52854.03
2008-11-11877.45877.45860.90862.64
2008-11-10861.74882.74861.74879.47
2008-11-07861.16869.54839.11851.60
2008-11-06892.61892.61869.53873.57
2008-11-05877.15906.01877.15906.01
2008-11-04846.21866.45846.21866.45
2008-10-31840.74852.46830.26841.04
2008-10-30795.00837.48795.00837.48
2008-10-29769.56799.45768.58792.54
2008-10-28710.17755.87697.30755.87
2008-10-27754.42760.41711.94715.00
2008-10-24803.40803.54757.40761.63
2008-10-23802.14804.70770.77804.70
2008-10-22849.88849.88813.89813.89
2008-10-21859.65870.08849.70859.69
2008-10-20823.30848.23821.46848.23
2008-10-17796.50819.15796.50818.72
2008-10-16829.47829.47776.82783.49
2008-10-15834.08844.32818.19844.32
2008-10-14757.05838.88757.05838.88
2008-10-10772.20772.20730.56742.22
2008-10-09773.03802.38770.75783.88
2008-10-08833.65833.65773.15775.03
2008-10-07856.31856.37812.81846.71
2008-10-06915.81915.81869.44872.09
2008-10-03940.77941.88924.30926.18
2008-10-02980.88981.05947.98948.58
2008-10-01983.90987.71973.93978.11
2008-09-30976.05976.05948.55975.70
2008-09-291006.931015.20990.52992.21
2008-09-261026.591026.59995.111003.05
2008-09-251028.601028.911018.361025.70
2008-09-241031.281038.491020.151038.49
2008-09-221051.711060.831036.291037.08
2008-09-191032.401040.031030.091040.03
2008-09-181005.641036.21992.121029.65
2008-09-171022.531032.651012.151018.43
2008-09-161030.201030.20992.401012.45
2008-09-121038.251047.611036.691047.61
2008-09-111048.011048.111031.771031.77
2008-09-101039.061057.251034.721053.30
2008-09-091068.101068.101047.651050.89
2008-09-081046.951072.801046.951069.95
2008-09-051042.031042.921028.461038.89
2008-09-041071.341071.341057.081057.34
2008-09-031073.291078.931069.611074.55
2008-09-021090.061095.311064.901067.74
2008-09-011106.811106.841093.011093.01
2008-08-291094.631114.671094.551114.67
2008-08-281091.711091.711079.911086.51
2008-08-271095.981096.941087.891090.97
2008-08-261092.451098.111085.821098.11
2008-08-251095.151105.671095.151102.49
2008-08-221091.851091.971080.601085.60
2008-08-211099.331099.981087.221091.81
2008-08-201084.681098.771084.091098.77
2008-08-191103.161103.161085.541090.69
2008-08-181097.821122.421097.821112.48
2008-08-151088.471098.171088.471098.17
2008-08-141090.011097.621086.951087.00
2008-08-131109.211109.441090.701095.70
2008-08-121134.481134.641116.151116.15
2008-08-111130.051138.971130.051137.18
2008-08-081116.911131.921110.501125.66
2008-08-071144.311144.311121.691124.95
2008-08-061121.411147.541121.411144.58
2008-08-051113.741124.291109.831110.10
2008-08-041139.911141.061115.121115.12
2008-08-011164.261165.391142.741143.29
2008-07-311173.641178.061158.971170.07
2008-07-301149.631166.781149.531166.78
2008-07-291143.281143.431127.041140.25
2008-07-281161.381164.091150.951154.17
2008-07-251165.921167.971155.091155.56
2008-07-241155.601173.831155.101173.83
2008-07-231139.391154.651139.391147.83
2008-07-221120.801134.021114.451134.02
2008-07-181130.491131.731109.421111.71
2008-07-171121.091127.481119.141124.60
2008-07-161115.201122.761110.061111.81
2008-07-151130.071130.071115.501119.69
2008-07-141131.501147.591129.851130.74
2008-07-111134.121141.631125.631133.11
2008-07-101126.731140.291126.481134.22
2008-07-091142.451150.901131.451131.45
2008-07-081157.821157.861130.921131.97
2008-07-071151.091163.451145.681160.18
2008-07-041149.251152.281138.681150.20
2008-07-031147.461148.561133.991147.71
2008-07-021181.341181.341154.171155.34
2008-07-011178.221187.401178.221180.53
2008-06-301178.781185.351176.171178.45
2008-06-271176.361179.391164.521178.53
2008-06-261201.151203.711191.631192.58
2008-06-251195.201199.271176.091199.27
2008-06-241191.351195.441188.311194.23
2008-06-231183.921195.421173.831191.13
2008-06-201211.781213.651193.531194.02
2008-06-191224.321224.321203.331205.58
2008-06-181221.711230.591221.711228.33
2008-06-171215.551224.711212.561220.36
2008-06-161207.791215.131203.071213.98
2008-06-131205.841207.501191.351199.55
2008-06-121204.911211.981198.051209.02
2008-06-111214.181215.291201.201211.02
2008-06-101229.581230.411209.431210.76
2008-06-091225.281230.121213.071221.93
2008-06-061261.081263.671242.381242.38
2008-06-051242.071252.111237.961251.90
2008-06-041223.901241.981223.901241.30
2008-06-031228.931228.941218.091219.33
2008-06-021230.491239.351219.741236.94
2008-05-301215.411229.451215.111229.45
2008-05-291192.421210.481192.421210.48
2008-05-281206.931206.981185.411185.45
2008-05-271195.711206.041195.711206.04
2008-05-261211.571211.721192.911192.91
2008-05-231222.051227.311216.971216.97
2008-05-221203.331221.491192.501220.95
2008-05-211222.261223.811208.391213.37
2008-05-201231.361237.021228.331231.95
2008-05-191226.521232.361224.701231.63
2008-05-161232.091236.541218.771223.24
2008-05-151215.581231.771215.581227.14
2008-05-141184.831208.821184.751207.49
2008-05-131176.691181.611169.631181.55
2008-05-121165.871176.491157.811175.32
2008-05-091197.451198.531171.391172.19
2008-05-081190.431200.901190.431196.90
2008-05-071186.571196.581186.571193.55
2008-05-021167.421177.141167.421177.12
2008-05-011163.871167.741155.691155.69
2008-04-301157.881173.851155.311166.18
2008-04-281153.671163.681149.811161.49
2008-04-251139.311149.191139.241148.58
2008-04-241137.081139.651131.411132.28
2008-04-231128.091142.621127.961137.13
2008-04-221134.711136.831128.961132.62
2008-04-211141.321146.411135.221138.77
2008-04-181127.561131.331115.231131.33
2008-04-171123.351131.431122.821125.64
2008-04-161105.691113.691105.691113.16
2008-04-151096.131100.691088.471100.69
2008-04-141102.411102.411086.261096.13
2008-04-111093.731116.431092.641116.43
2008-04-101103.731103.731088.581088.58
2008-04-091130.251131.381104.951111.18
2008-04-081139.371142.551127.071127.07
2008-04-071128.441143.491124.571143.01
2008-04-041139.011139.181128.531131.17
2008-04-031137.811144.351133.031144.35
2008-04-021129.371142.371129.371139.73
2008-04-011108.021117.311103.981116.39
2008-03-311116.301116.911090.471105.30
2008-03-281106.391121.831097.791121.83
2008-03-271102.271106.981099.211106.19
2008-03-261099.031107.781098.831107.78
2008-03-251108.711112.041100.301110.89
2008-03-241098.821108.541096.591096.59
2008-03-211070.731095.921070.731095.92
2008-03-191053.581068.931053.581068.09
2008-03-181029.341039.191024.411039.19
2008-03-171044.301044.751016.521030.58
2008-03-141078.141078.411052.241055.03
2008-03-131094.711098.271073.051078.13
2008-03-121105.041124.271099.421102.85
2008-03-111069.281090.451062.621089.95
2008-03-101101.041102.841077.301078.95
2008-03-071118.521118.521105.091108.50
2008-03-061113.561137.491113.561132.98
2008-03-051113.531117.011104.761106.91
2008-03-041126.341127.871110.061115.04
2008-03-031150.891150.891123.211123.59
2008-02-291173.521173.551156.581164.43
2008-02-281173.921184.941168.411182.76
2008-02-271172.551185.211172.551180.60
2008-02-261190.861192.151160.741160.74
2008-02-251169.651185.411169.651184.30
2008-02-221158.741164.071152.881162.57
2008-02-211146.361170.481146.361166.87
2008-02-201168.381168.381134.781134.78
2008-02-191168.211171.841159.651168.90
2008-02-181156.521173.741156.521159.18
2008-02-151138.981156.721130.221152.57
2008-02-141123.821147.291123.821147.29
2008-02-131121.071130.131110.471110.47
2008-02-121121.141121.411112.111112.11
2008-02-081135.321146.021123.331124.91
2008-02-071135.271141.761115.441136.67
2008-02-061169.531169.531135.991135.99
2008-02-051186.661190.551178.441185.54
2008-02-041180.761192.831180.761191.46
2008-02-011173.881179.801163.161169.31
2008-01-311132.421174.561128.121174.56
2008-01-301152.061159.031130.601138.33
2008-01-291134.961149.081130.111148.23
2008-01-281144.631149.181121.321121.32
2008-01-251118.751150.231118.751150.23
2008-01-241078.701105.261078.701104.97
2008-01-231057.771082.241056.121068.51
2008-01-221086.551086.551042.251042.25
2008-01-211131.431131.981100.301100.30
2008-01-181101.441142.541085.411141.12
2008-01-171094.541117.951089.951116.94
2008-01-161124.341124.341089.021089.07
2008-01-151191.691192.511140.421140.42
2008-01-111219.391220.511189.501191.39
2008-01-101233.821234.031215.951215.95
2008-01-091204.041234.041194.791234.04
2008-01-081212.341218.831206.871216.25
2008-01-071225.681230.701209.181219.04
2008-01-041281.611281.991230.981233.24

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