TOPIX スモール 日足 時系列データ (2011年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2011-12-30841.76848.37840.95848.37
2011-12-29835.65839.33832.25838.82
2011-12-28837.83839.08836.15836.50
2011-12-27838.07839.36837.75839.16
2011-12-26845.87846.00840.49840.94
2011-12-22845.49846.05840.77841.17
2011-12-21848.13848.77843.64845.15
2011-12-20835.30841.44833.89841.24
2011-12-19836.89837.12828.20833.25
2011-12-16847.97849.31838.30838.30
2011-12-15854.47854.92844.71844.71
2011-12-14862.50862.83857.77857.77
2011-12-13858.90864.78858.11863.63
2011-12-12865.57868.36864.99865.24
2011-12-09852.35857.68851.76856.79
2011-12-08858.72859.68855.17858.40
2011-12-07850.55861.02850.32860.05
2011-12-06860.27860.57846.63846.63
2011-12-05859.12862.48858.07862.19
2011-12-02853.09855.17851.72854.78
2011-12-01854.75857.06848.77850.89
2011-11-30839.93845.09837.64844.57
2011-11-29831.75843.30830.81843.30
2011-11-28819.49827.50819.49825.06
2011-11-25820.00823.05815.58815.58
2011-11-24823.37823.40819.26820.13
2011-11-22821.41832.64821.41832.64
2011-11-21827.73828.74826.21828.74
2011-11-18826.28830.06825.59829.35
2011-11-17825.13834.11821.72833.42
2011-11-16837.54837.83827.19827.86
2011-11-15839.60840.94837.23838.21
2011-11-14842.39844.19840.49842.70
2011-11-11837.31838.03830.51835.50
2011-11-10840.64840.64833.69837.34
2011-11-09847.40855.07845.91855.07
2011-11-08855.38857.94842.96842.96
2011-11-07857.73859.27854.16859.27
2011-11-04851.33859.30851.10859.12
2011-11-02849.98850.18843.14846.79
2011-11-01862.20864.45858.28859.32
2011-10-31870.53879.18867.08867.08
2011-10-28876.58878.63869.95869.95
2011-10-27858.05866.68852.20866.68
2011-10-26852.52859.55848.15857.06
2011-10-25870.39871.01857.34858.23
2011-10-24861.22868.33861.22868.33
2011-10-21857.40858.42854.71855.62
2011-10-20862.98863.05855.78857.40
2011-10-19873.14873.66864.33865.36
2011-10-18870.59872.30867.22867.22
2011-10-17873.90877.84872.34876.42
2011-10-14871.67872.79864.35864.35
2011-10-13882.22882.71878.58878.92
2011-10-12871.19877.64869.09875.98
2011-10-11872.31878.67872.31876.13
2011-10-07863.04869.32863.04863.20
2011-10-06850.63860.31850.63858.14
2011-10-05868.91869.27844.17844.17
2011-10-04867.46867.46860.32865.75
2011-10-03882.92883.17866.74875.82
2011-09-30898.01898.01884.97895.23
2011-09-29871.65895.86871.58895.86
2011-09-28857.82877.50857.82877.50
2011-09-27843.23856.99843.21856.99
2011-09-26853.43853.43831.69831.69
2011-09-22860.71860.73851.64855.57
2011-09-21873.26874.23865.82865.82
2011-09-20879.70879.70871.92871.92
2011-09-16871.48889.10871.38889.10
2011-09-15863.80868.91862.50866.20
2011-09-14869.45874.20854.70855.41
2011-09-13862.95869.79861.56868.00
2011-09-12863.41863.55857.53859.13
2011-09-09873.64879.49873.57874.94
2011-09-08878.97880.07872.39876.03
2011-09-07867.44873.41867.16873.08
2011-09-06872.91873.21858.73860.83
2011-09-05877.58878.74873.50875.57
2011-09-02884.75886.16880.31885.48
2011-09-01890.70892.78887.21889.92
2011-08-31884.93887.04880.90886.54
2011-08-30881.02885.74880.49884.82
2011-08-29867.35875.64863.41872.13
2011-08-26857.02865.36856.71865.36
2011-08-25855.58864.23855.22855.94
2011-08-24861.75864.60846.15847.23
2011-08-23850.18855.41847.11854.15
2011-08-22855.11859.07843.28843.28
2011-08-19856.42860.60855.88857.78
2011-08-18880.00880.05869.59870.72
2011-08-17875.27880.29871.85879.12
2011-08-16876.80879.36873.75876.52
2011-08-15876.55877.65869.12872.65
2011-08-12878.19878.59864.14866.38
2011-08-11849.39867.80847.86867.80
2011-08-10867.30870.65861.53862.82
2011-08-09838.79851.21817.48851.21
2011-08-08867.14870.02854.56856.03
2011-08-05883.34883.34868.02877.38
2011-08-04904.51909.24901.98902.06
2011-08-03908.28908.49901.17901.23
2011-08-02925.10925.10918.81919.53
2011-08-01918.39932.20918.39929.43
2011-07-29923.14925.20917.51917.51
2011-07-28927.66927.83921.31925.93
2011-07-27939.05939.05931.18935.33
2011-07-26939.86944.68939.80942.28
2011-07-25941.41941.98938.98938.98
2011-07-22939.51941.78937.06941.59
2011-07-21938.60938.90934.76935.51
2011-07-20941.65942.98938.23938.90
2011-07-19933.75937.08933.01935.62
2011-07-15931.46935.98931.46935.98
2011-07-14933.53936.83931.55933.03
2011-07-13925.08935.90925.08934.96
2011-07-12930.19932.84926.24930.05
2011-07-11934.05939.37934.05939.37
2011-07-08938.06940.29936.77936.85
2011-07-07931.46934.79930.43934.04
2011-07-06926.93932.70923.74932.70
2011-07-05928.62930.18927.79927.79
2011-07-04928.61932.47927.43928.97
2011-07-01922.56923.97919.41920.50
2011-06-30911.84918.52908.51918.52
2011-06-29905.00909.44903.75909.44
2011-06-28899.58901.41897.02898.33
2011-06-27898.32898.43894.34894.37
2011-06-24895.68899.51895.27899.51
2011-06-23890.36895.73889.28894.32
2011-06-22884.31896.15884.31895.70
2011-06-21874.40881.34873.85881.34
2011-06-20869.45874.91869.45870.33
2011-06-17879.89880.11864.98867.11
2011-06-16881.13884.35877.24877.24
2011-06-15886.82887.46883.49886.63
2011-06-14874.82883.44874.14883.44
2011-06-13867.56874.87866.78874.11
2011-06-10875.06879.23873.56873.93
2011-06-09868.11869.97865.47869.70
2011-06-08867.78871.15866.32870.00
2011-06-07859.05869.70858.54868.82
2011-06-06864.92867.94859.36861.31
2011-06-03877.89880.77866.43866.43
2011-06-02876.53879.81874.88878.45
2011-06-01886.76889.01882.45889.01
2011-05-31874.64886.64874.62884.29
2011-05-30870.06875.34866.09873.99
2011-05-27868.93873.58866.00870.19
2011-05-26866.14870.76865.35870.27
2011-05-25868.89869.43860.94862.53
2011-05-24861.44867.11861.20867.11
2011-05-23872.29872.32863.97864.50
2011-05-20878.06880.89874.38874.38
2011-05-19885.90886.91876.63876.63
2011-05-18872.67883.87872.67882.69
2011-05-17870.88872.64868.03870.81
2011-05-16880.04880.11872.20872.20
2011-05-13900.60901.11879.77884.59
2011-05-12904.58907.94900.73900.73
2011-05-11912.53913.52909.18909.33
2011-05-10904.86909.88902.74908.86
2011-05-09910.37910.54902.98904.39
2011-05-06902.64907.70900.52907.50
2011-05-02905.08911.09904.96910.38
2011-04-28890.12897.89887.95897.89
2011-04-27888.22891.26885.56886.08
2011-04-26889.87889.98882.76884.33
2011-04-25891.48894.65888.44889.30
2011-04-22883.99889.83881.84888.43
2011-04-21890.99891.04884.52885.41
2011-04-20886.94889.76885.16885.16
2011-04-19881.61884.33878.87881.58
2011-04-18891.96892.82888.47889.69
2011-04-15895.63896.44890.54890.54
2011-04-14881.46896.19881.02894.35
2011-04-13871.57884.52871.57881.35
2011-04-12882.24885.70874.50875.03
2011-04-11885.09893.29884.65891.19
2011-04-08865.34887.42863.59884.01
2011-04-07879.53884.11870.26870.26
2011-04-06892.25892.25875.85877.23
2011-04-05911.02911.15886.29891.05
2011-04-04922.75923.94912.77913.91
2011-04-01931.66933.77919.55919.55
2011-03-31930.66933.42920.29933.42
2011-03-30910.23927.33908.41927.33
2011-03-29896.65910.15889.73907.48
2011-03-28907.13907.60898.12907.60
2011-03-25915.25916.39899.77903.92
2011-03-24905.90911.00902.85902.85
2011-03-23908.51913.84896.76903.54
2011-03-22874.91906.18874.23902.65
2011-03-18828.25855.98828.25854.92
2011-03-17786.74823.39772.36815.14
2011-03-16753.94803.58753.94803.58
2011-03-15842.37842.37708.36748.40
2011-03-14926.63926.64853.86853.86
2011-03-11953.50954.95946.03946.03
2011-03-10974.53974.78960.63961.38
2011-03-09980.98985.52976.45976.45
2011-03-08977.11982.04974.40974.40
2011-03-07987.38987.38976.14977.39
2011-03-04995.05995.31987.23988.17
2011-03-03979.20985.57979.01984.79
2011-03-02984.07986.68974.39974.39
2011-03-01989.74996.79989.70994.70
2011-02-28972.78985.79967.04984.35
2011-02-25958.24968.69957.56968.67
2011-02-24974.65975.07958.55959.90
2011-02-23977.01990.38977.01979.41
2011-02-22998.45998.52986.58986.58
2011-02-211001.601002.88998.301002.59
2011-02-181001.861002.45999.141000.94
2011-02-17999.911001.14997.551001.09
2011-02-16995.851001.09995.57996.35
2011-02-15993.41996.92992.23995.33
2011-02-14986.67991.68986.67991.30
2011-02-10976.70981.64975.60980.79
2011-02-09983.22984.44977.06979.50
2011-02-08984.98985.56980.08980.08
2011-02-07977.99981.34977.99981.14
2011-02-04967.89973.07967.83971.94
2011-02-03962.79963.52960.55963.07
2011-02-02956.71966.11956.71963.47
2011-02-01948.97951.13947.50950.44
2011-01-31943.25948.09937.61944.99
2011-01-28961.55961.59951.65953.40
2011-01-27958.68963.09956.93962.31
2011-01-26959.61961.65957.09957.09
2011-01-25953.57963.14951.82961.65
2011-01-24942.78948.39938.47948.39
2011-01-21965.39965.59940.24940.41
2011-01-20969.34969.75963.84963.84
2011-01-19970.65973.87968.52973.87
2011-01-18962.54968.13961.37967.48
2011-01-17964.85967.48961.97961.97
2011-01-14961.77965.19960.03960.03
2011-01-13963.01964.27960.07963.04
2011-01-12966.13967.77957.21957.21
2011-01-11953.23960.63951.61960.63
2011-01-07952.88956.30951.44952.04
2011-01-06946.01951.10946.01950.83
2011-01-05936.91941.31936.38941.14
2011-01-04929.44936.30928.72934.76

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