TOPIX スモール 日足 時系列データ (2014年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2014-12-301648.511648.511637.821637.82
2014-12-291648.261652.181631.601647.52
2014-12-261622.951642.081622.951641.59
2014-12-251627.341627.831620.271623.01
2014-12-241630.511630.671627.141629.56
2014-12-221619.311620.021609.881618.34
2014-12-191614.841619.181608.781617.38
2014-12-181591.691602.801591.661593.67
2014-12-171556.221577.301556.221565.98
2014-12-161575.551578.361560.591562.40
2014-12-151597.701604.851590.931590.93
2014-12-121603.301617.941603.301604.72
2014-12-111592.901608.181588.361605.94
2014-12-101615.331621.561607.211610.73
2014-12-091634.091641.651629.761629.76
2014-12-081651.631652.041642.411646.51
2014-12-051634.311643.851630.551643.85
2014-12-041634.781638.851633.541637.34
2014-12-031630.861634.971625.481626.98
2014-12-021611.721627.011609.291626.56
2014-12-011607.111614.561606.991614.56
2014-11-281594.961604.951594.961604.95
2014-11-271597.941600.621588.441588.44
2014-11-261591.981603.071591.791598.35
2014-11-251595.931595.931591.771593.55
2014-11-211578.831586.401571.631585.03
2014-11-201583.561583.641577.361577.70
2014-11-191581.131587.561576.911576.91
2014-11-181555.141577.421555.141577.42
2014-11-171577.501577.721545.471547.07
2014-11-141585.441585.511569.431582.11
2014-11-131559.631572.651555.611572.15
2014-11-121577.511581.821561.341561.63
2014-11-111568.261573.431562.751570.84
2014-11-101557.421567.191554.811565.50
2014-11-071563.381565.731558.641563.15
2014-11-061577.021581.071555.271555.96
2014-11-051567.361575.211564.801573.75
2014-11-041580.631592.881570.221570.22
2014-10-311518.031555.241516.221554.98
2014-10-301503.691511.681503.561504.62
2014-10-291493.621503.731492.221502.31
2014-10-281484.311486.651478.911483.02
2014-10-271485.881489.241480.991487.87
2014-10-241486.701487.691474.171475.37
2014-10-231469.161478.071465.591469.20
2014-10-221457.231476.431456.621476.43
2014-10-211461.341461.341434.951436.68
2014-10-201434.001460.601433.901460.60
2014-10-171428.961436.391406.471406.47
2014-10-161434.331439.341423.131423.95
2014-10-151449.471457.991446.251457.94
2014-10-141445.861452.581437.611441.23
2014-10-101471.561475.281463.811470.40
2014-10-091529.641530.181495.881495.93
2014-10-081516.951527.261513.981524.12
2014-10-071555.581556.031538.061538.06
2014-10-061548.281557.891544.691554.19
2014-10-031517.201532.541517.201531.64
2014-10-021548.061548.061520.601520.60
2014-10-011580.431580.951566.061566.71
2014-09-301588.521588.521568.991577.36
2014-09-291593.341593.341585.401589.16
2014-09-261575.231587.251575.231584.92
2014-09-251587.611596.831585.191596.83
2014-09-241572.671579.421572.371578.59
2014-09-221584.031584.191575.211580.51
2014-09-191572.741582.801569.971581.95
2014-09-181565.141570.521564.601569.05
2014-09-171570.711571.041560.661560.66
2014-09-161564.921568.451562.651567.49
2014-09-121565.331567.001560.941563.68
2014-09-111574.971574.971564.621565.60
2014-09-101557.701568.291554.811568.29
2014-09-091572.671573.311563.571563.83
2014-09-081563.481569.051556.061567.10
2014-09-051567.071567.071552.501555.84
2014-09-041570.971571.271559.591560.67
2014-09-031576.581576.781570.831573.67
2014-09-021566.381575.001564.271569.71
2014-09-011552.751562.661552.591562.66
2014-08-291546.291551.481543.021549.69
2014-08-281547.941551.891544.061551.60
2014-08-271549.321553.471545.651552.11
2014-08-261551.741551.911543.721546.93
2014-08-251543.741549.621542.941549.43
2014-08-221550.081550.081536.741539.48
2014-08-211539.321546.691537.371546.69
2014-08-201536.281539.241535.041535.39
2014-08-191534.771535.231529.881533.74
2014-08-181520.911528.371519.501525.98
2014-08-151515.341518.831513.001518.60
2014-08-141508.601514.901508.141514.06
2014-08-131495.491505.411493.101504.06
2014-08-121495.521502.571495.521497.61
2014-08-111483.321493.171480.731493.17
2014-08-081484.221487.261461.131465.25
2014-08-071480.581492.651477.131492.65
2014-08-061492.861493.121479.921481.45
2014-08-051513.941514.781496.131496.13
2014-08-041510.911516.631507.341511.32
2014-08-011510.771520.321510.111512.09
2014-07-311536.231536.751526.081526.31
2014-07-301533.171535.231530.861531.87
2014-07-291533.421535.621531.111535.62
2014-07-281527.461532.391527.071531.98
2014-07-251518.161526.161516.881526.16
2014-07-241517.061518.481507.751512.81
2014-07-231516.081517.401513.371513.37
2014-07-221502.521512.701502.521512.70
2014-07-181488.111494.731482.761494.04
2014-07-171506.631508.991501.651504.29
2014-07-161503.761509.581502.011503.44
2014-07-151504.511506.961501.871505.08
2014-07-141486.901498.471486.471498.47
2014-07-111478.481487.511475.181485.96
2014-07-101509.791510.561489.571489.57
2014-07-091505.251510.271500.941505.60
2014-07-081510.681521.061504.861517.50
2014-07-071518.841520.961514.571514.57
2014-07-041519.471519.891514.441518.38
2014-07-031515.341515.731508.341511.03
2014-07-021515.471517.691512.241512.41
2014-07-011500.261512.761498.931508.90
2014-06-301477.591497.821477.591497.26
2014-06-271484.891485.701463.701473.51
2014-06-261487.591489.501483.461485.78
2014-06-251487.061491.631481.911481.91
2014-06-241482.411491.811475.661491.38
2014-06-231485.141487.331481.221483.07
2014-06-201482.301483.201473.131479.91
2014-06-191472.991481.631470.721481.63
2014-06-181462.611471.461461.341471.15
2014-06-171454.241460.391452.241459.04
2014-06-161458.401458.991445.981450.92
2014-06-131438.831457.981438.771456.30
2014-06-121438.591448.461435.881445.54
2014-06-111433.281449.771433.281448.07
2014-06-101444.271447.651433.161435.48
2014-06-091446.121446.521442.021442.72
2014-06-061435.321440.221433.391439.86
2014-06-051435.371435.671426.701431.74
2014-06-041427.701432.141424.831432.14
2014-06-031429.231430.081424.831427.37
2014-06-021408.771420.021408.771420.02
2014-05-301402.421403.971396.291399.10
2014-05-291392.451401.261392.181399.11
2014-05-281393.641399.711391.031395.97
2014-05-271392.761396.341388.891389.35
2014-05-261381.701391.831380.461391.83
2014-05-231365.751374.901364.761371.13
2014-05-221348.201360.771345.331359.88
2014-05-211331.271338.681329.891338.35
2014-05-201342.531346.531338.051339.72
2014-05-191354.791356.141336.591336.59
2014-05-161360.711360.711348.521353.08
2014-05-151367.891374.881362.331374.31
2014-05-141367.631378.311367.381377.55
2014-05-131371.211373.051366.281369.31
2014-05-121369.941372.691356.231356.23
2014-05-091361.511375.621361.511370.75
2014-05-081366.071372.251363.711365.29
2014-05-071384.271384.771360.571360.57
2014-05-021393.031396.931390.801396.93
2014-05-011376.491395.651376.491395.65
2014-04-301382.811383.461371.741373.14
2014-04-281378.941379.361370.061377.32
2014-04-251379.801391.341377.111387.85
2014-04-241381.141383.871372.721378.92
2014-04-231371.921378.871371.921378.70
2014-04-221383.391383.931365.411365.41
2014-04-211384.961390.371377.251379.50
2014-04-181380.501382.531374.271382.53
2014-04-171375.641381.551371.451374.48
2014-04-161344.531369.511344.531369.51
2014-04-151341.861342.351335.121335.40
2014-04-141328.331342.671328.331331.23
2014-04-111329.181340.591321.471333.97
2014-04-101367.751374.821348.241349.81
2014-04-091365.381368.821352.181352.18
2014-04-081397.451398.721380.201380.20
2014-04-071410.591414.501403.681406.54
2014-04-041424.461429.481423.131426.47
2014-04-031430.221434.931427.551427.70
2014-04-021429.151438.031425.691425.69
2014-04-011420.001424.771410.781424.77
2014-03-311413.261416.561399.041416.45
2014-03-281384.541402.811380.671402.81
2014-03-271364.381387.801355.811385.76
2014-03-261383.731389.381376.881381.12
2014-03-251378.361388.911374.861375.43
2014-03-241343.911382.731343.911372.12
2014-03-201363.591365.501334.031334.03
2014-03-191368.471371.761352.771359.45
2014-03-181356.861370.111356.861363.83
2014-03-171353.991358.291333.411336.96
2014-03-141377.831380.481358.221358.22
2014-03-131397.171403.911395.691397.25
2014-03-121408.131409.411397.391397.39
2014-03-111419.891424.151414.231422.10
2014-03-101416.861419.551412.511415.60
2014-03-071416.561421.101408.571417.62
2014-03-061394.781407.691390.241406.93
2014-03-051399.351404.701392.121394.14
2014-03-041363.041386.331362.891386.08
2014-03-031377.361377.371355.521373.42
2014-02-281396.131396.371380.251388.95
2014-02-271400.891404.311393.701394.77
2014-02-261404.351413.811402.961403.34
2014-02-251413.811417.201409.881416.92
2014-02-241399.321416.921389.601400.55
2014-02-211383.681401.621383.661400.59
2014-02-201391.791395.471370.301372.33
2014-02-191396.721404.291393.691396.84
2014-02-181381.631407.031378.241405.51
2014-02-171370.001381.571353.641381.57
2014-02-141386.741391.931354.081366.83
2014-02-131406.481406.481384.461385.67
2014-02-121401.231410.821401.091406.19
2014-02-101390.031393.581381.201388.24
2014-02-071364.011371.721361.431371.22
2014-02-061336.621356.241332.461344.37
2014-02-051329.231338.141308.341331.23
2014-02-041361.531361.531308.631308.63
2014-02-031411.381413.251388.441388.44
2014-01-311436.901441.631409.421424.73
2014-01-301438.631438.631421.011427.59
2014-01-291436.921462.031436.921462.03
2014-01-281431.111438.981419.351419.35
2014-01-271438.631438.881422.151422.15
2014-01-241469.831476.831463.451466.70
2014-01-231509.821510.731488.851488.85
2014-01-221505.781508.271494.491507.76
2014-01-211509.451513.141505.471505.81
2014-01-201505.531507.761501.271506.56
2014-01-171484.231502.301484.231500.83
2014-01-161489.001496.311484.001484.65
2014-01-151476.041484.731472.131484.73
2014-01-141467.351473.081456.011462.58
2014-01-101474.861486.881468.651486.83
2014-01-091480.341480.371471.821480.08
2014-01-081467.551483.001467.551483.00
2014-01-071466.071469.431457.501457.98
2014-01-061465.461473.041457.671468.29

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