TOPIX スモール 日足 時系列データ (2010年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2010-12-30924.86925.14917.27920.44
2010-12-29916.21925.97916.21925.97
2010-12-28915.03917.28914.74916.56
2010-12-27913.27916.00913.27915.50
2010-12-24918.37918.58913.95914.43
2010-12-22926.20927.07918.87920.46
2010-12-21924.06928.66923.85925.73
2010-12-20929.66929.98920.72923.51
2010-12-17927.50930.87926.93929.35
2010-12-16924.61929.98923.65927.34
2010-12-15923.88926.39920.03926.39
2010-12-14914.81921.59914.81921.59
2010-12-13900.21913.48899.31913.48
2010-12-10904.72904.72900.23900.71
2010-12-09902.75903.86899.90902.02
2010-12-08892.77901.47892.77901.47
2010-12-07887.58891.32883.72891.32
2010-12-06878.80887.54878.80887.54
2010-12-03878.62879.13875.44877.14
2010-12-02873.79875.14871.91873.66
2010-12-01857.56862.40856.86862.27
2010-11-30869.74871.59859.56859.56
2010-11-29865.04872.93865.04870.75
2010-11-26866.94870.39863.79863.79
2010-11-25864.42868.43860.97866.04
2010-11-24851.02861.70849.96858.54
2010-11-22858.49863.38858.24862.42
2010-11-19859.41859.41852.02853.00
2010-11-18837.52853.11837.52853.11
2010-11-17826.71836.75826.71836.66
2010-11-16839.86840.44833.69833.69
2010-11-15835.48837.67833.86836.65
2010-11-12835.24839.57832.84832.84
2010-11-11835.68838.52834.56838.31
2010-11-10827.48837.53827.48835.85
2010-11-09825.13828.21823.48827.32
2010-11-08824.08827.14822.43827.14
2010-11-05810.17820.96810.17819.18
2010-11-04794.23805.53794.15801.00
2010-11-02793.74793.91787.65788.39
2010-11-01795.76798.13793.16794.12
2010-10-29799.31800.60791.01797.92
2010-10-28808.19808.70802.80802.80
2010-10-27812.67814.78808.33810.09
2010-10-26811.29815.26810.82810.95
2010-10-25816.76817.78812.41812.41
2010-10-22810.97817.78810.96816.15
2010-10-21817.51817.51808.38811.06
2010-10-20817.98818.21810.42815.73
2010-10-19823.68831.16823.68824.89
2010-10-18817.96827.50817.96824.79
2010-10-15827.44827.53817.99818.95
2010-10-14826.58832.35826.26830.03
2010-10-13825.96829.63821.82821.98
2010-10-12849.66849.86823.15823.15
2010-10-08849.92854.57846.30846.30
2010-10-07845.58854.54845.58852.53
2010-10-06845.21847.93841.92847.93
2010-10-05833.83844.12828.39841.68
2010-10-04848.51848.55837.76837.76
2010-10-01853.43853.46844.74847.95
2010-09-30867.54868.63851.31851.31
2010-09-29857.50867.42857.47867.42
2010-09-28854.82857.42854.61857.42
2010-09-27854.23860.72851.33860.72
2010-09-24852.65857.90849.53849.53
2010-09-22859.45860.67857.31857.31
2010-09-21867.95868.57860.43860.43
2010-09-17856.93863.14856.36862.20
2010-09-16862.40862.48852.31853.43
2010-09-15848.10861.10846.02858.30
2010-09-14853.25854.16849.24850.81
2010-09-13854.97855.90852.05852.68
2010-09-10849.71856.08849.19850.40
2010-09-09844.02846.40841.64845.01
2010-09-08842.90843.23837.33839.26
2010-09-07849.87855.18849.31850.87
2010-09-06843.35853.64841.90853.42
2010-09-03836.19839.10835.19838.12
2010-09-02837.94838.22828.96833.20
2010-09-01827.17828.36821.54828.06
2010-08-31842.85842.90826.93826.93
2010-08-30850.58860.13849.72851.79
2010-08-27825.98840.71825.84840.71
2010-08-26828.25830.17824.61830.17
2010-08-25824.88830.50823.57825.52
2010-08-24831.34832.03828.45831.00
2010-08-23842.39843.19836.68836.68
2010-08-20849.84852.37843.32843.32
2010-08-19851.06856.64851.06856.64
2010-08-18851.15852.36845.26851.16
2010-08-17841.40845.64840.01845.02
2010-08-16846.59847.11842.00846.12
2010-08-13846.68852.22843.53850.87
2010-08-12841.27847.21838.70846.57
2010-08-11866.91866.91853.42853.42
2010-08-10882.28882.95872.10873.57
2010-08-09876.33881.57876.33881.57
2010-08-06871.89881.68871.61881.19
2010-08-05873.47875.56870.97875.41
2010-08-04877.25877.39866.78866.78
2010-08-03882.60884.26878.10880.04
2010-08-02877.25882.52874.49874.49
2010-07-30888.84888.84875.44877.20
2010-07-29892.82894.82890.64890.64
2010-07-28891.46897.36890.34897.36
2010-07-27884.45888.07883.51885.95
2010-07-26881.37884.63881.36882.78
2010-07-23871.27877.00870.94872.66
2010-07-22860.78863.08859.68860.48
2010-07-21877.03877.19865.12865.12
2010-07-20868.56873.78867.91871.21
2010-07-16885.47886.17874.70876.48
2010-07-15898.88898.96889.61889.61
2010-07-14900.58905.84898.43902.65
2010-07-13901.71903.40890.08890.08
2010-07-12901.10905.90898.62898.62
2010-07-09902.17903.62896.71901.16
2010-07-08897.48901.31896.98898.57
2010-07-07893.45893.50882.42884.49
2010-07-06885.25895.36878.58895.36
2010-07-05879.96889.14879.67888.64
2010-07-02875.56881.04874.47879.53
2010-07-01880.04882.56872.04874.32
2010-06-30884.86888.22880.48887.82
2010-06-29907.69912.20897.14898.89
2010-06-28915.88916.12906.45906.89
2010-06-25920.47921.88912.91915.45
2010-06-24926.46932.91925.36927.84
2010-06-23931.37931.50927.01928.63
2010-06-22939.55941.74937.68941.74
2010-06-21932.62943.91932.62943.84
2010-06-18925.92928.63923.26928.53
2010-06-17927.07928.71923.86924.97
2010-06-16927.48928.97925.75928.35
2010-06-15916.91918.84915.71917.19
2010-06-14911.50918.77911.50918.03
2010-06-11906.62908.21903.56904.08
2010-06-10890.22894.96886.95894.07
2010-06-09893.94894.28885.52889.03
2010-06-08886.67898.89886.39894.56
2010-06-07905.10905.10893.33893.33
2010-06-04919.73923.20918.02920.52
2010-06-03911.68918.69910.59918.37
2010-06-02902.61911.85900.31901.82
2010-06-01911.24911.46906.84910.11
2010-05-31895.58911.53895.58910.38
2010-05-28900.25902.67894.05896.87
2010-05-27872.48886.64872.08885.75
2010-05-26884.44887.74873.76878.69
2010-05-25900.48900.70882.53884.50
2010-05-24903.85906.13897.70904.21
2010-05-21906.75906.83898.89902.69
2010-05-20927.32931.74922.70925.21
2010-05-19927.11933.11919.73933.11
2010-05-18953.83955.62935.56938.58
2010-05-17966.49966.84949.16951.09
2010-05-14973.50980.49970.27975.17
2010-05-13975.08980.35972.85979.96
2010-05-12972.02975.11965.37967.50
2010-05-11986.38987.08968.23968.53
2010-05-10959.64974.96958.59974.86
2010-05-07969.05969.11952.60960.63
2010-05-06998.54998.58989.26989.26
2010-04-301011.491013.241010.781012.39
2010-04-281005.401006.231001.181003.33
2010-04-271019.661021.831016.051021.20
2010-04-261012.961022.311012.951022.31
2010-04-23997.741006.05997.301005.39
2010-04-22997.96999.13989.59998.21
2010-04-21988.701000.42988.701000.17
2010-04-20982.85986.78980.50981.49
2010-04-19980.86982.34979.16979.63
2010-04-161003.211003.21993.41994.91
2010-04-151002.161004.25999.671003.48
2010-04-14995.93999.21994.03996.93
2010-04-131000.791000.79989.53994.13
2010-04-12999.921003.41999.28999.47
2010-04-09984.98993.89984.98993.66
2010-04-08984.82988.67984.06986.39
2010-04-07986.22991.52985.13989.98
2010-04-06991.09991.09981.87983.81
2010-04-05981.82988.46981.82988.46
2010-04-02981.42981.42974.19978.18
2010-04-01971.11975.99966.42975.92
2010-03-31973.17976.01971.43971.56
2010-03-30960.34972.07960.25972.07
2010-03-29949.89956.63949.29956.52
2010-03-26948.00957.75947.50957.75
2010-03-25947.02947.06942.35944.35
2010-03-24946.70947.42940.89945.58
2010-03-23940.62942.30940.62941.27
2010-03-19937.75941.63936.10940.90
2010-03-18939.72940.40935.43935.43
2010-03-17934.50938.39932.91938.39
2010-03-16927.28933.03927.28930.26
2010-03-15927.21928.87924.72928.87
2010-03-12921.88924.03918.26924.03
2010-03-11916.63919.97915.64919.97
2010-03-10911.86914.46911.81911.81
2010-03-09911.53913.05911.12911.56
2010-03-08912.07913.94910.11913.18
2010-03-05896.81904.28896.81904.28
2010-03-04897.35898.11891.36891.36
2010-03-03892.77898.43892.77898.43
2010-03-02893.69896.07890.43896.07
2010-03-01890.15894.66888.87893.82
2010-02-26886.02890.26885.16889.80
2010-02-25889.78890.17884.01886.63
2010-02-24887.29887.68883.83885.92
2010-02-23896.15896.15889.36894.69
2010-02-22887.08898.07887.08895.27
2010-02-19891.37891.48879.29879.29
2010-02-18889.99892.22886.42891.26
2010-02-17883.61888.82882.28888.82
2010-02-16878.80879.98875.59876.38
2010-02-15882.19883.03876.23876.23
2010-02-12880.36880.89876.66880.44
2010-02-10881.16881.17876.04876.04
2010-02-09873.19877.69872.64877.09
2010-02-08883.28885.17878.49878.49
2010-02-05890.27890.39885.36886.00
2010-02-04904.31904.97895.55902.58
2010-02-03899.03905.15898.92900.89
2010-02-02886.71894.26885.78893.25
2010-02-01890.97890.97880.64885.47
2010-01-29902.22902.38894.68894.68
2010-01-28899.85906.47898.80905.01
2010-01-27907.84908.58898.09898.09
2010-01-26924.39926.75907.87907.87
2010-01-25919.65925.12918.93922.70
2010-01-22928.96928.96919.73926.55
2010-01-21926.12940.19923.88938.57
2010-01-20939.20939.26929.89931.84
2010-01-19936.02938.00933.69935.51
2010-01-18932.82935.05932.71934.54
2010-01-15935.54938.18932.60938.18
2010-01-14930.73937.05930.47937.05
2010-01-13929.59934.36928.35928.35
2010-01-12925.64934.30925.64934.30
2010-01-08918.67923.90918.52923.90
2010-01-07916.64918.25915.20916.90
2010-01-06913.31915.53907.95915.53
2010-01-05917.04917.07908.35909.49
2010-01-04904.33910.15904.33908.88

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