TOPIX スモール 日足 時系列データ (2013年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2013-12-301453.901466.311453.801464.96
2013-12-271429.911444.541421.561444.54
2013-12-261395.041424.351395.041422.69
2013-12-251382.351389.051382.351389.05
2013-12-241396.571399.571382.971385.11
2013-12-201396.451398.461393.211396.66
2013-12-191405.721408.981397.061399.60
2013-12-181386.851397.621386.851397.62
2013-12-171385.091390.531385.091390.52
2013-12-161399.891400.061378.871378.87
2013-12-131401.061407.441392.231398.76
2013-12-121404.471407.681399.751405.52
2013-12-111413.831415.391404.561411.56
2013-12-101419.101419.411415.181418.20
2013-12-091415.511418.731413.951418.73
2013-12-061397.231404.071395.051403.08
2013-12-051411.551416.411400.251400.25
2013-12-041415.871419.541407.161411.23
2013-12-031431.681431.871426.891426.89
2013-12-021420.951429.471420.951426.19
2013-11-291417.001421.341410.931418.44
2013-11-281419.221421.481414.521419.10
2013-11-271415.271419.131411.111412.53
2013-11-261414.011422.681413.921422.31
2013-11-251419.021420.991415.531420.98
2013-11-221423.231424.251409.041413.67
2013-11-211410.301419.591410.301418.24
2013-11-201407.461410.661403.891408.88
2013-11-191406.021411.051404.151407.08
2013-11-181414.351415.441407.351410.31
2013-11-151397.051408.931397.051407.41
2013-11-141380.001394.311379.511389.27
2013-11-131374.081381.101372.251375.26
2013-11-121356.541375.761356.411375.76
2013-11-111369.891372.311354.461357.56
2013-11-081350.721362.461350.721359.13
2013-11-071371.321373.051363.211363.76
2013-11-061356.651374.471356.021370.33
2013-11-051366.771368.631353.941359.05
2013-11-011379.441380.231350.571359.70
2013-10-311388.171395.191376.911378.94
2013-10-301394.601396.721386.571389.31
2013-10-291385.341390.381382.291386.89
2013-10-281385.911391.551379.931391.55
2013-10-251395.411395.801376.861377.34
2013-10-241375.441396.341373.261395.74
2013-10-231400.721404.801380.511380.51
2013-10-221394.141399.451392.441397.83
2013-10-211386.481392.471385.691392.47
2013-10-181376.141382.961375.991381.49
2013-10-171376.581381.351369.231376.55
2013-10-161365.811368.951362.691365.55
2013-10-151376.921378.991367.631369.94
2013-10-111363.811372.351362.161371.79
2013-10-101345.221349.431343.221348.49
2013-10-091311.711341.791309.131341.79
2013-10-081301.721321.511301.271319.90
2013-10-071331.451333.061311.431311.43
2013-10-041337.391341.051324.181334.04
2013-10-031350.041356.051346.501346.50
2013-10-021377.411382.011351.361354.66
2013-10-011380.021385.881375.391376.19
2013-09-301380.731388.161374.811379.93
2013-09-271399.671399.721392.641396.27
2013-09-261370.081397.551362.381397.55
2013-09-251396.021396.691379.231382.10
2013-09-241385.731399.791385.481397.88
2013-09-201390.511393.441386.391393.44
2013-09-191371.671387.771369.761387.77
2013-09-181361.891369.381359.951361.61
2013-09-171356.741366.791356.711357.39
2013-09-131334.231350.381334.231350.38
2013-09-121339.561340.311331.591340.06
2013-09-111349.591350.861337.431340.89
2013-09-101324.931342.761324.931341.51
2013-09-091304.231319.881304.231319.88
2013-09-061293.821294.581277.661282.02
2013-09-051299.201299.201285.291291.86
2013-09-041277.461295.741277.181295.74
2013-09-031274.791285.831274.791285.83
2013-09-021250.431264.051249.951261.48
2013-08-301266.781269.701247.581247.58
2013-08-291261.411263.931257.771261.47
2013-08-281266.751266.751254.421260.77
2013-08-271288.801295.181285.581286.36
2013-08-261295.771298.031290.221293.00
2013-08-231288.621296.641287.321291.80
2013-08-221272.841282.611269.301279.23
2013-08-211283.481285.221269.971277.51
2013-08-201293.511301.711282.351282.35
2013-08-191292.951299.431289.581299.16
2013-08-161285.371298.441285.211290.64
2013-08-151303.351308.281295.751295.92
2013-08-141303.831312.231294.591312.23
2013-08-131282.581298.361282.581298.36
2013-08-121277.471285.831274.491275.09
2013-08-091291.991296.131281.631284.77
2013-08-081295.381310.231285.861286.14
2013-08-071317.551317.601301.801301.80
2013-08-061324.721331.941311.351331.94
2013-08-051318.691328.551316.891325.06
2013-08-021304.951325.811303.961325.81
2013-08-011271.611293.861266.291293.86
2013-07-311284.841284.891270.891270.89
2013-07-301256.881292.281256.881291.34
2013-07-291288.551290.131261.281261.28
2013-07-261321.201321.851306.691306.69
2013-07-251352.051352.361333.531333.53
2013-07-241346.121350.501341.601350.17
2013-07-231339.521351.181338.821349.19
2013-07-221347.351347.371336.431346.23
2013-07-191359.881359.881331.901336.97
2013-07-181349.931355.611348.451353.50
2013-07-171340.361349.411336.971347.02
2013-07-161347.231350.941343.691345.25
2013-07-121338.921345.521335.921340.25
2013-07-111326.141337.881324.631336.02
2013-07-101337.701345.201329.151334.39
2013-07-091328.971337.311321.941335.57
2013-07-081340.821343.601314.891314.89
2013-07-051319.681327.121316.501327.12
2013-07-041302.731312.041301.551310.27
2013-07-031304.111309.081294.051307.29
2013-07-021291.601302.741284.691302.74
2013-07-011264.421280.841257.741280.84
2013-06-281228.151258.131227.481258.13
2013-06-271196.451217.131178.461217.13
2013-06-261226.171226.991187.701187.70
2013-06-251230.361231.981202.791216.04
2013-06-241245.501248.311231.121233.09
2013-06-211212.601233.771197.151233.67
2013-06-201234.031238.411225.221231.82
2013-06-191242.031247.281227.411239.69
2013-06-181229.551235.851222.171225.62
2013-06-171184.221223.751183.321223.33
2013-06-141198.811211.241185.211185.21
2013-06-131207.471207.581177.051180.64
2013-06-121206.261228.691194.681223.82
2013-06-111234.421241.331220.001223.34
2013-06-101189.611235.881189.111235.83
2013-06-071174.281183.311142.881166.45
2013-06-061227.051233.431191.311192.63
2013-06-051266.301292.621243.871243.87
2013-06-041240.981267.371220.131266.16
2013-06-031276.361278.901248.311248.31
2013-05-311290.121305.861281.741289.98
2013-05-301307.371307.371272.341275.37
2013-05-291317.351337.491307.711324.12
2013-05-281280.871305.141280.871299.21
2013-05-271317.551317.551282.481292.55
2013-05-241334.801358.641303.221333.31
2013-05-231419.081422.381324.451324.45
2013-05-221427.861430.221420.451421.24
2013-05-211430.931434.341420.471424.66
2013-05-201429.631437.521427.181432.41
2013-05-171377.191417.691377.191414.27
2013-05-161398.131401.271349.561381.60
2013-05-151433.361435.481395.881399.14
2013-05-141422.991427.661418.291425.05
2013-05-131418.671423.221415.701420.61
2013-05-101410.361417.271403.481410.30
2013-05-091411.651414.581392.801393.53
2013-05-081404.851420.231401.781404.35
2013-05-071379.911400.421379.911400.04
2013-05-021354.451359.851351.781358.85
2013-05-011356.111363.711351.161357.42
2013-04-301344.421360.961344.421354.03
2013-04-261364.931364.931340.301340.98
2013-04-251357.891364.881349.311363.01
2013-04-241345.261354.411341.821354.41
2013-04-231326.141334.691323.821333.16
2013-04-221308.921326.241308.921324.16
2013-04-191291.421296.191282.491292.76
2013-04-181285.961302.801283.321286.46
2013-04-171276.191292.421276.191289.22
2013-04-161256.151272.541255.141266.38
2013-04-151282.101286.101273.801276.70
2013-04-121285.011290.841281.421287.73
2013-04-111290.551297.191277.281289.48
2013-04-101275.731283.331272.531281.18
2013-04-091288.181291.291271.071276.70
2013-04-081252.121280.551252.121280.55
2013-04-051236.331256.131234.241240.29
2013-04-041176.081216.261167.221216.26
2013-04-031163.781186.091163.781186.09
2013-04-021151.741165.961129.101157.91
2013-04-011216.591216.591165.631165.63
2013-03-291233.721234.211215.121219.16
2013-03-281236.791237.721222.561231.61
2013-03-271220.461236.901220.461236.00
2013-03-261223.081227.461220.751226.51
2013-03-251233.161236.011225.221226.40
2013-03-221239.261239.661221.771221.77
2013-03-211229.651244.441229.651242.88
2013-03-191218.421224.171218.421221.90
2013-03-181213.711219.341209.531209.69
2013-03-151208.071218.701208.071218.70
2013-03-141193.111202.341190.991200.72
2013-03-131181.891193.401181.741188.37
2013-03-121201.131201.331184.671184.67
2013-03-111185.821201.291184.961197.03
2013-03-081166.341179.571166.341176.78
2013-03-071170.711174.531164.671165.20
2013-03-061159.451165.361158.491165.36
2013-03-051158.801163.021149.941150.65
2013-03-041149.241158.371149.001151.13
2013-03-011128.201141.621127.631139.78
2013-02-281118.041130.591118.041130.59
2013-02-271115.951116.661107.191109.11
2013-02-261107.741119.451105.571113.27
2013-02-251118.541123.691118.401121.98
2013-02-221103.191108.701094.421106.29
2013-02-211109.531119.481107.921109.96
2013-02-201106.411112.041106.411112.00
2013-02-191091.961102.301091.671100.02
2013-02-181071.451091.711071.451091.28
2013-02-151077.941078.181052.341064.41
2013-02-141085.301089.681079.511083.45
2013-02-131101.111102.351083.071085.84
2013-02-121114.031116.771103.801103.80
2013-02-081114.361114.421103.721105.01
2013-02-071113.111117.871109.091115.00
2013-02-061109.151117.511109.151114.47
2013-02-051104.061110.101097.461097.46
2013-02-041111.471113.471106.901112.08
2013-02-011106.091108.621103.261104.32
2013-01-311096.681102.821090.991100.82
2013-01-301082.271096.451082.221095.34
2013-01-291076.951085.771076.891078.18
2013-01-281085.611085.941078.171078.46
2013-01-251072.281078.421072.071077.89
2013-01-241047.321062.801046.911062.49
2013-01-231059.501065.011051.871052.81
2013-01-221072.921076.691061.401066.13
2013-01-211068.011073.741061.351072.19
2013-01-181057.001064.181057.001064.18
2013-01-171051.241054.021034.781044.54
2013-01-161062.871062.871048.521049.53
2013-01-151065.521067.841061.231063.38
2013-01-111060.121061.171053.641057.82
2013-01-101049.381055.541048.161052.35
2013-01-091027.731047.631026.531045.70
2013-01-081039.431044.111029.781034.04
2013-01-071046.701046.851037.451039.89
2013-01-041027.731039.101027.221038.43

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