TOPIX スモール 日足 時系列データ (2009年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2009-12-30911.99911.99902.20902.20
2009-12-29909.18910.54906.74910.13
2009-12-28903.69911.31903.67907.15
2009-12-25906.26906.26902.42903.32
2009-12-24902.51905.41901.70904.90
2009-12-22898.59902.56896.08899.37
2009-12-21897.92897.97893.80893.80
2009-12-18892.14897.15889.28896.64
2009-12-17898.12899.93895.68895.68
2009-12-16892.02900.61891.75896.54
2009-12-15886.73889.15884.73887.29
2009-12-14890.74890.74880.81887.42
2009-12-11883.43888.89878.26888.89
2009-12-10886.47891.89876.58878.92
2009-12-09889.03890.14886.00886.52
2009-12-08894.17896.03892.67892.67
2009-12-07900.88904.24897.40898.81
2009-12-04896.92896.92889.96892.65
2009-12-03880.72899.21880.70899.21
2009-12-02875.83880.36870.21874.67
2009-12-01852.48874.99852.02874.99
2009-11-30835.11854.34835.11854.34
2009-11-27836.74837.54828.34830.68
2009-11-26840.07846.35838.34844.18
2009-11-25843.54844.24837.39843.93
2009-11-24860.42860.42842.82843.43
2009-11-20847.72858.77846.58858.77
2009-11-19858.22858.37846.52853.46
2009-11-18863.28865.08855.12858.34
2009-11-17880.79881.21863.31865.10
2009-11-16890.09890.26878.98880.03
2009-11-13893.46894.76890.12892.58
2009-11-12909.90909.95895.03895.03
2009-11-11917.27918.72909.70909.70
2009-11-10919.24923.45915.63916.83
2009-11-09919.03919.03913.02913.96
2009-11-06930.30930.30917.68918.84
2009-11-05933.74934.17924.30927.15
2009-11-04932.42934.78929.25934.78
2009-11-02930.85935.40926.83935.40
2009-10-30939.20942.03937.54939.29
2009-10-29930.19933.80925.10931.59
2009-10-28943.61946.31937.02940.42
2009-10-27955.79955.79941.63944.75
2009-10-26951.01960.78951.01960.02
2009-10-23955.55956.78948.94950.40
2009-10-22951.63953.12942.26953.12
2009-10-21948.91956.46948.78956.46
2009-10-20952.12953.93950.87952.86
2009-10-19937.64947.09936.63947.09
2009-10-16946.46946.46936.02940.17
2009-10-15942.05947.04941.28943.99
2009-10-14940.15940.15930.27936.06
2009-10-13940.77942.48938.59941.62
2009-10-09931.27937.00926.99935.66
2009-10-08931.22933.50927.32928.21
2009-10-07916.39930.83915.82930.83
2009-10-06916.17916.65907.38914.57
2009-10-05920.91920.99910.51916.08
2009-10-02933.35933.35918.60923.49
2009-10-01954.47954.47941.87944.55
2009-09-30949.59959.49949.35959.49
2009-09-29953.68953.68948.22952.48
2009-09-28958.21958.21947.66952.72
2009-09-25977.22977.22962.32965.53
2009-09-24969.94983.75969.44983.75
2009-09-18965.01966.28953.81966.28
2009-09-17969.48971.84963.39969.47
2009-09-16972.09975.40964.36964.36
2009-09-15975.06975.99968.83970.21
2009-09-14985.46985.53970.08972.88
2009-09-11999.41999.41986.41987.78
2009-09-10987.06997.95987.06997.04
2009-09-09985.79988.10982.14982.94
2009-09-08980.92985.80977.26985.31
2009-09-07979.33980.79976.83977.56
2009-09-04983.54983.58974.86974.86
2009-09-03986.22989.49983.54983.54
2009-09-02996.92996.92986.27990.32
2009-09-01999.661009.00999.421007.18
2009-08-311010.141019.42998.131002.25
2009-08-281007.471008.921004.891007.94
2009-08-271008.411008.41997.031004.65
2009-08-261002.871011.401002.461011.40
2009-08-251000.941002.96998.32998.62
2009-08-24997.521005.48997.521004.21
2009-08-21991.66991.66977.65985.27
2009-08-20981.59994.19978.69992.96
2009-08-19984.00985.43977.93979.76
2009-08-18976.96984.28976.90983.99
2009-08-17996.46996.53983.66984.46
2009-08-14993.65999.51993.41998.62
2009-08-13986.76994.00986.43992.89
2009-08-12984.03986.17981.00981.00
2009-08-11982.27990.54981.98990.10
2009-08-10978.09981.64978.09981.64
2009-08-07973.06973.06963.45971.69
2009-08-06970.43976.14970.43974.37
2009-08-05979.37979.58970.82971.29
2009-08-04984.38985.32975.13977.70
2009-08-03973.16977.85972.51977.85
2009-07-31969.65970.68967.29968.66
2009-07-30965.25965.64959.17963.84
2009-07-29960.11967.36960.11965.11
2009-07-28967.07967.13959.58963.41
2009-07-27966.38971.72965.01966.75
2009-07-24959.19962.26953.44960.66
2009-07-23950.26959.51950.02950.02
2009-07-22944.97950.90941.91950.69
2009-07-21928.01943.32928.01942.16
2009-07-17918.48920.51915.34918.76
2009-07-16920.07927.25913.25913.25
2009-07-15915.11915.96908.66909.37
2009-07-14904.73911.11904.22910.99
2009-07-13925.17926.86895.65895.65
2009-07-10932.99934.45926.62929.32
2009-07-09936.97937.22928.82928.82
2009-07-08952.49952.49942.10944.54
2009-07-07961.50966.65957.01959.79
2009-07-06963.49965.52957.58959.44
2009-07-03957.50965.21952.66964.28
2009-07-02970.63971.86964.50966.27
2009-07-01959.95973.57958.34965.57
2009-06-30960.95965.23960.41964.19
2009-06-29964.99968.35950.53954.06
2009-06-26959.02962.81954.69961.04
2009-06-25936.55955.22936.55951.22
2009-06-24930.99932.76925.59929.81
2009-06-23937.79937.79928.61928.61
2009-06-22937.28952.94937.20946.90
2009-06-19947.70948.90933.41934.43
2009-06-18949.77949.88940.47945.24
2009-06-17930.22949.22930.22949.03
2009-06-16954.17954.19932.64932.64
2009-06-15958.52965.11958.19964.46
2009-06-12950.06957.07949.28954.13
2009-06-11945.42949.30943.97948.19
2009-06-10930.72944.04930.45944.04
2009-06-09931.15933.27926.47927.08
2009-06-08928.01933.36927.95930.66
2009-06-05926.55928.19920.61922.13
2009-06-04915.75924.77915.52921.59
2009-06-03911.67919.02911.50916.81
2009-06-02915.20916.26910.61910.61
2009-06-01897.89907.86896.31905.85
2009-05-29894.48897.49889.35895.07
2009-05-28883.01896.18882.67894.59
2009-05-27893.66894.73887.03887.03
2009-05-26884.38889.67880.07887.94
2009-05-25873.43882.54873.43880.06
2009-05-22865.85872.16864.40870.06
2009-05-21869.21871.01865.33870.84
2009-05-20866.07872.63865.82872.63
2009-05-19858.60861.96855.98861.96
2009-05-18857.73857.75848.92849.65
2009-05-15850.52861.99850.51860.49
2009-05-14855.81857.40846.78846.78
2009-05-13860.03864.38856.88864.38
2009-05-12860.77863.64858.57858.57
2009-05-11861.03865.15859.16864.05
2009-05-08847.87857.53846.70857.53
2009-05-07838.76849.45838.61847.97
2009-05-01827.79830.25824.01826.83
2009-04-30817.18833.53817.18826.85
2009-04-28825.61830.64808.49808.49
2009-04-27831.60833.62822.99825.16
2009-04-24832.66832.66823.03823.03
2009-04-23823.75834.29817.25832.57
2009-04-22832.81833.80819.82822.00
2009-04-21833.38833.38819.06829.36
2009-04-20840.35842.70837.07842.70
2009-04-17837.96839.80834.61836.88
2009-04-16840.31848.14830.76832.83
2009-04-15835.61836.70829.54835.30
2009-04-14839.16840.72828.37836.35
2009-04-13831.19839.84830.71837.38
2009-04-10836.96836.99824.17828.95
2009-04-09816.26830.33816.26830.33
2009-04-08820.62821.76810.96811.31
2009-04-07826.66828.01822.78825.88
2009-04-06832.00835.07820.57824.54
2009-04-03836.87838.05822.61827.12
2009-04-02821.11833.58819.58831.00
2009-04-01804.23812.61802.54812.61
2009-03-31809.17814.91796.63800.87
2009-03-30837.88842.31813.84813.84
2009-03-27846.16851.80837.60837.60
2009-03-26830.20840.41826.13840.41
2009-03-25826.02834.40821.56834.40
2009-03-24817.76823.64814.69822.34
2009-03-23790.25807.39790.25807.39
2009-03-19790.11791.77784.41785.92
2009-03-18790.71791.50782.41783.70
2009-03-17785.56791.46782.55787.38
2009-03-16770.13784.82770.06781.76
2009-03-13750.95762.21750.95760.73
2009-03-12758.78758.80748.84751.37
2009-03-11763.34769.87761.54761.54
2009-03-10760.08760.72752.77753.04
2009-03-09773.00774.04763.55764.98
2009-03-06781.95782.52773.46773.46
2009-03-05782.82794.12782.60788.53
2009-03-04760.29776.08759.20776.06
2009-03-03762.20766.35756.23763.06
2009-03-02774.69774.81767.62771.35
2009-02-27774.05781.90771.03781.90
2009-02-26775.29779.78769.76774.05
2009-02-25776.60782.37765.40775.12
2009-02-24762.74767.45759.20767.45
2009-02-23767.10771.81761.08771.81
2009-02-20789.87789.87775.09775.64
2009-02-19792.31793.37787.20789.54
2009-02-18783.66790.12781.83789.48
2009-02-17797.16797.20790.04790.40
2009-02-16795.64801.28794.46801.28
2009-02-13787.88793.90786.63791.84
2009-02-12787.42789.97782.58784.85
2009-02-10799.82803.60794.61794.61
2009-02-09812.38814.20794.01794.01
2009-02-06820.31823.37812.91813.65
2009-02-05823.28825.62816.07816.13
2009-02-04812.08823.56810.65823.56
2009-02-03818.22827.07811.61811.61
2009-02-02824.42826.70814.40821.71
2009-01-30829.97829.97822.40828.76
2009-01-29840.17842.19831.51839.33
2009-01-28834.53836.05824.93834.29
2009-01-27814.75836.56814.75835.38
2009-01-26810.07814.83808.25808.25
2009-01-23822.43822.45809.52810.18
2009-01-22824.18826.23815.13826.23
2009-01-21816.84824.85813.09817.38
2009-01-20835.78836.20825.81827.41
2009-01-19845.01846.58836.20839.67
2009-01-16823.65837.92823.65837.92
2009-01-15817.43826.12812.83820.24
2009-01-14823.91830.26820.98827.31
2009-01-13844.58844.58820.98820.98
2009-01-09859.04860.30851.17853.45
2009-01-08871.70871.70857.77858.64
2009-01-07879.71886.30878.88879.16
2009-01-06882.16882.16874.23876.51
2009-01-05888.80893.08877.94877.94

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