TOPIX スモール 日足 時系列データ (2012年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2012-12-281010.601012.461001.531009.78
2012-12-271007.901011.051005.411007.01
2012-12-26991.561003.21991.561002.25
2012-12-25991.46993.47986.72989.11
2012-12-21989.92993.25975.43981.88
2012-12-20981.73987.95980.25984.35
2012-12-19973.99984.68973.63984.68
2012-12-18961.15969.07961.14966.11
2012-12-17961.90962.81958.37958.61
2012-12-14949.60954.55949.45952.02
2012-12-13954.06957.07951.99951.99
2012-12-12947.35949.71945.97946.88
2012-12-11944.52944.95939.98942.45
2012-12-10951.70951.70943.66945.27
2012-12-07947.82948.02945.90945.90
2012-12-06942.54947.30942.22947.30
2012-12-05932.02938.85931.04937.29
2012-12-04929.20934.44927.90934.32
2012-12-03929.86932.05927.33929.88
2012-11-30932.78932.78925.78925.78
2012-11-29923.15931.74923.15929.35
2012-11-28927.72927.87919.05919.94
2012-11-27922.94930.53922.92930.53
2012-11-26926.97930.20923.40923.40
2012-11-22915.89919.08914.01919.08
2012-11-21908.32911.58905.35909.28
2012-11-20906.53907.07902.59905.04
2012-11-19896.31902.26896.31901.66
2012-11-16883.01889.86882.78889.86
2012-11-15869.72881.27869.63881.23
2012-11-14863.29867.59862.58866.80
2012-11-13867.72868.19860.11863.60
2012-11-12873.25873.49866.02866.02
2012-11-09875.39876.79872.54874.86
2012-11-08884.54887.24881.26881.26
2012-11-07897.04897.05889.13891.02
2012-11-06896.04896.07891.39892.19
2012-11-05897.62899.40895.47897.48
2012-11-02897.44900.58896.97900.58
2012-11-01888.37891.55885.55891.31
2012-10-31881.75891.20881.28885.99
2012-10-30887.69890.60879.03879.03
2012-10-29887.23889.77886.27888.99
2012-10-26889.80891.94882.60885.73
2012-10-25881.08889.17880.73889.17
2012-10-24875.99883.39875.98880.76
2012-10-23889.96890.03880.33883.65
2012-10-22877.95888.39877.69887.52
2012-10-19880.61886.94879.55886.94
2012-10-18875.10882.45875.01882.16
2012-10-17869.27873.25868.66871.65
2012-10-16857.65862.36857.65862.11
2012-10-15850.99855.43848.52855.07
2012-10-12851.25854.42850.33850.33
2012-10-11849.30855.17848.14849.18
2012-10-10858.69858.76853.42854.32
2012-10-09871.88873.59865.91865.91
2012-10-05869.65873.07868.64873.04
2012-10-04861.79869.99861.14867.71
2012-10-03865.55866.63860.21860.21
2012-10-02874.65875.49867.21867.21
2012-10-01880.43880.43869.06874.27
2012-09-28892.59892.88880.69883.55
2012-09-27886.31892.55885.72890.23
2012-09-26885.19889.81885.04889.81
2012-09-25886.25897.00885.52897.00
2012-09-24887.00888.47884.67887.76
2012-09-21884.33889.90884.27887.41
2012-09-20893.61894.74884.48884.48
2012-09-19891.97897.97889.07895.72
2012-09-18889.00891.76886.32890.32
2012-09-14886.10889.58884.55887.76
2012-09-13876.04879.11874.92879.01
2012-09-12867.63876.44867.61876.44
2012-09-11866.50867.21862.25867.21
2012-09-10865.94870.41864.36870.41
2012-09-07866.46868.70863.43866.03
2012-09-06857.99858.17853.58856.32
2012-09-05864.94865.37857.72858.56
2012-09-04874.14874.19866.13867.71
2012-09-03877.38882.48873.54873.72
2012-08-31879.13881.98876.14876.14
2012-08-30890.42890.63884.16884.35
2012-08-29886.76890.79886.76890.79
2012-08-28901.09901.21885.08887.26
2012-08-27905.87906.73899.16899.16
2012-08-24902.79902.84900.51901.67
2012-08-23904.38908.89903.20908.19
2012-08-22909.33909.86903.67907.77
2012-08-21907.11911.67907.05910.79
2012-08-20910.22910.59905.68906.83
2012-08-17904.97908.84902.31908.84
2012-08-16895.80902.77895.76902.77
2012-08-15898.69898.71890.52893.91
2012-08-14887.89898.34887.89897.61
2012-08-13883.89886.01883.18886.01
2012-08-10883.12886.66881.11885.01
2012-08-09880.06885.38877.69885.38
2012-08-08878.22884.32875.76880.32
2012-08-07867.49874.34867.28873.49
2012-08-06867.91870.55865.24869.03
2012-08-03866.58866.58859.30860.24
2012-08-02874.26877.18872.16874.65
2012-08-01875.37875.37870.68872.98
2012-07-31873.01879.70871.24879.05
2012-07-30873.48876.25869.08876.25
2012-07-27867.82869.08864.20866.81
2012-07-26849.09858.45845.82858.45
2012-07-25850.55851.12841.33842.69
2012-07-24855.02858.51848.58852.88
2012-07-23867.57868.54855.05855.05
2012-07-20887.83887.95873.55873.55
2012-07-19885.21890.29884.50887.82
2012-07-18892.09893.05878.94878.94
2012-07-17896.93897.90889.21889.21
2012-07-13889.32898.60889.32895.99
2012-07-12901.67901.70890.81890.81
2012-07-11903.92904.51900.77901.43
2012-07-10913.17916.41906.47906.47
2012-07-09912.17915.99911.22911.22
2012-07-06919.51924.99916.51916.70
2012-07-05922.47926.48919.56920.07
2012-07-04924.40926.02922.82923.61
2012-07-03915.91922.66915.91921.51
2012-07-02922.59922.59913.29913.29
2012-06-29900.57915.54899.34913.37
2012-06-28897.90903.91897.90903.44
2012-06-27886.25894.08881.97894.08
2012-06-26884.29889.35879.56883.17
2012-06-25896.85897.40888.13888.13
2012-06-22880.75890.94880.45889.11
2012-06-21882.87888.08881.91888.08
2012-06-20873.67879.42873.43879.29
2012-06-19868.61873.34865.72865.82
2012-06-18867.91872.26867.91870.82
2012-06-15860.35862.03855.25856.65
2012-06-14856.20858.38854.18856.94
2012-06-13862.60863.78857.36859.60
2012-06-12852.06861.20849.29861.20
2012-06-11860.59865.59860.59860.62
2012-06-08862.80862.86845.76851.82
2012-06-07856.03862.71853.19862.71
2012-06-06837.00848.10835.60848.10
2012-06-05824.77833.08823.32833.08
2012-06-04825.38826.14820.37822.40
2012-06-01849.38849.65836.89839.29
2012-05-31843.62854.32842.11854.32
2012-05-30856.59857.39847.07853.79
2012-05-29844.16855.95840.81855.93
2012-05-28854.86854.91843.81845.71
2012-05-25859.65859.65850.99853.76
2012-05-24854.27859.36847.97855.98
2012-05-23869.77869.77854.39855.24
2012-05-22869.46871.99867.26868.84
2012-05-21854.75864.24854.75861.63
2012-05-18863.33863.33850.97856.71
2012-05-17862.09878.42862.09876.62
2012-05-16875.17877.10862.77864.57
2012-05-15878.90879.02864.44877.34
2012-05-14898.95901.79887.54887.69
2012-05-11920.46921.84901.98901.98
2012-05-10913.11921.94911.35920.96
2012-05-09929.25929.25918.00918.16
2012-05-08931.69937.92929.49936.59
2012-05-07935.82935.95927.45927.79
2012-05-02946.72952.13944.43952.13
2012-05-01954.09954.16942.50942.50
2012-04-27962.12967.55951.90955.40
2012-04-26964.80966.87960.27961.89
2012-04-25959.02962.03956.72962.03
2012-04-24951.20954.28949.36952.22
2012-04-23962.02965.85956.49956.49
2012-04-20956.65961.78955.37960.50
2012-04-19958.45960.92955.24955.24
2012-04-18955.57965.73955.57963.88
2012-04-17946.37949.32945.42947.64
2012-04-16949.83952.68945.57946.15
2012-04-13953.91958.34953.91956.15
2012-04-12947.10950.78943.19949.63
2012-04-11937.79946.15936.86943.28
2012-04-10954.61959.61947.74948.44
2012-04-09953.59957.53950.79952.82
2012-04-06962.29963.06957.72962.06
2012-04-05961.12966.47957.06965.95
2012-04-04984.57986.04967.68970.87
2012-04-03990.34990.34984.36984.64
2012-04-02999.501000.06991.96992.08
2012-03-30996.18999.82992.40997.61
2012-03-29991.66996.56987.92994.78
2012-03-28988.95992.78986.88992.78
2012-03-27987.961000.90987.961000.90
2012-03-26987.34987.64979.40979.40
2012-03-23983.03987.54982.28985.08
2012-03-22985.33991.95985.19988.79
2012-03-21992.33995.05984.52984.52
2012-03-19991.49995.44991.49993.70
2012-03-16984.38990.17984.26988.97
2012-03-15983.30987.45979.23984.04
2012-03-14983.87987.70979.84979.84
2012-03-13976.57982.23972.89972.89
2012-03-12981.26982.03975.53975.53
2012-03-09973.77980.58971.52977.75
2012-03-08963.46969.18963.34967.81
2012-03-07947.94960.06947.94960.06
2012-03-06957.01961.02954.03956.54
2012-03-05958.16962.80956.34956.37
2012-03-02953.89959.05951.77958.13
2012-03-01960.93965.82945.55948.91
2012-02-29969.37971.51958.24959.17
2012-02-28957.07966.99952.12965.66
2012-02-27966.90967.92960.98962.57
2012-02-24961.58964.36960.02963.32
2012-02-23952.51961.79949.35960.01
2012-02-22939.27951.47937.89951.45
2012-02-21931.55936.54931.50935.01
2012-02-20937.92939.85931.88931.90
2012-02-17932.97934.93931.98932.18
2012-02-16928.25933.60924.84925.77
2012-02-15924.30933.37924.30931.27
2012-02-14915.33923.59914.21923.59
2012-02-13910.59916.17910.57914.80
2012-02-10921.31921.31911.80912.50
2012-02-09918.90921.38915.28919.81
2012-02-08910.68920.54910.68920.54
2012-02-07907.62909.47907.02908.33
2012-02-06905.77909.20905.09908.21
2012-02-03902.50903.04898.99898.99
2012-02-02903.23906.27902.19903.13
2012-02-01896.53902.73896.52900.61
2012-01-31894.41897.20893.85895.34
2012-01-30894.38896.35893.40893.89
2012-01-27895.82897.49892.19894.36
2012-01-26901.41901.42895.65896.20
2012-01-25892.04901.35891.90900.40
2012-01-24894.14894.41889.93890.32
2012-01-23887.06892.57886.99891.75
2012-01-20879.39885.20879.13884.54
2012-01-19871.11875.92871.11872.75
2012-01-18868.94875.86867.49868.57
2012-01-17861.10867.08861.10866.86
2012-01-16858.61860.85855.16860.53
2012-01-13857.04862.82857.04862.44
2012-01-12861.03861.20854.10854.21
2012-01-11861.74863.88861.74861.92
2012-01-10859.56863.53859.56859.65
2012-01-06860.16860.34853.41855.11
2012-01-05862.59863.28860.96860.96
2012-01-04856.43864.18856.10863.91

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