TOPIX スモール 日足 時系列データ (2015年)

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2015-12-301819.681823.401815.721822.69
2015-12-291787.761811.331779.901811.25
2015-12-281771.411791.111771.411789.62
2015-12-251773.631776.441761.621764.38
2015-12-241806.871808.271773.831774.29
2015-12-221797.941801.301795.191796.88
2015-12-211799.211804.061779.051795.30
2015-12-181828.411851.731809.181809.30
2015-12-171821.221834.461818.961828.04
2015-12-161791.561796.681787.341796.40
2015-12-151801.561804.591773.891774.09
2015-12-141784.821799.011775.301798.00
2015-12-111801.001819.881801.001814.17
2015-12-101814.001818.751803.401803.40
2015-12-091837.351847.131825.851828.18
2015-12-081861.141864.861843.891846.49
2015-12-071866.741873.501861.241861.24
2015-12-041851.501855.501847.361849.94
2015-12-031874.281878.071869.401876.69
2015-12-021875.541880.611868.521878.46
2015-12-011860.021874.531859.121874.53
2015-11-301854.181858.121849.251857.78
2015-11-271860.931862.531850.531852.43
2015-11-261854.631862.311854.621856.66
2015-11-251861.701861.731848.131850.33
2015-11-241849.191862.181849.121861.89
2015-11-201838.601848.241835.551848.24
2015-11-191838.321844.491832.761838.59
2015-11-181836.761838.631822.201823.95
2015-11-171824.321829.721823.871828.43
2015-11-161795.931811.491795.201808.09
2015-11-131812.181821.081809.521821.08
2015-11-121823.431826.811817.141824.85
2015-11-111806.121825.211806.121824.03
2015-11-101802.021811.691800.971810.11
2015-11-091802.661817.041802.591816.99
2015-11-061784.811794.391782.351792.61
2015-11-051773.571785.971771.761781.79
2015-11-041785.321788.011768.231770.19
2015-11-021777.401777.481764.621766.15
2015-10-301785.541799.611777.601789.82
2015-10-291786.051787.591775.321784.92
2015-10-281779.681780.831771.041778.03
2015-10-271792.411795.001776.381776.38
2015-10-261795.871796.001789.941791.10
2015-10-231788.201788.201779.111781.43
2015-10-221760.091770.061759.521762.88
2015-10-211738.721768.541738.451768.54
2015-10-201754.361755.121737.831741.60
2015-10-191748.801755.601741.681748.20
2015-10-161765.041766.691746.091748.28
2015-10-151724.911757.551724.451755.09
2015-10-141745.421747.351727.041727.76
2015-10-131750.861761.651750.861756.59
2015-10-091736.141754.661726.211754.66
2015-10-081739.531742.291724.161727.47
2015-10-071735.771744.701721.681743.34
2015-10-061740.621745.091731.551734.06
2015-10-051716.521724.501709.331720.29
2015-10-021693.021706.041692.421703.41
2015-10-011690.331710.321683.141701.86
2015-09-301658.521682.541658.481677.11
2015-09-291669.551669.551632.501636.09
2015-09-281683.941696.091670.181691.76
2015-09-251664.221686.561653.261686.56
2015-09-241673.351681.801657.581657.58
2015-09-181706.961707.861691.561696.67
2015-09-171702.131719.171699.881719.06
2015-09-161705.911706.021687.031693.10
2015-09-151702.061719.931691.721691.72
2015-09-141715.661716.421689.791693.84
2015-09-111678.851713.081678.851706.46
2015-09-101666.291689.241654.691687.47
2015-09-091650.821694.411650.791694.41
2015-09-081651.461657.701617.381617.38
2015-09-071645.531664.051628.491651.39
2015-09-041705.091705.091646.861661.48
2015-09-031713.001727.821694.171695.25
2015-09-021683.241722.751672.161690.92
2015-09-011767.891768.631712.711712.71
2015-08-311771.181779.421755.821779.42
2015-08-281748.021776.271747.661771.79
2015-08-271722.101740.521713.121714.25
2015-08-261656.801699.711653.581694.28
2015-08-251659.331713.601598.521638.90
2015-08-241768.041773.881694.341694.34
2015-08-211828.011830.541803.101803.10
2015-08-201879.931883.181860.871861.03
2015-08-191909.281910.481886.111887.16
2015-08-181918.541921.581913.011917.51
2015-08-171902.031916.381901.671916.38
2015-08-141891.461901.791891.461898.82
2015-08-131887.901895.391880.491894.42
2015-08-121906.931912.141886.431894.15
2015-08-111924.191925.531907.511917.54
2015-08-101892.801917.831890.421917.83
2015-08-071887.281893.711883.131893.14
2015-08-061898.791906.791894.561895.39
2015-08-051882.601897.351878.351891.03
2015-08-041878.351883.611875.021883.61
2015-08-031871.761880.071867.201880.07
2015-07-311862.651872.451857.941872.45
2015-07-301856.901864.481853.721857.36
2015-07-291852.981853.621840.941849.93
2015-07-281826.641854.061822.531846.86
2015-07-271865.561865.561840.021843.02
2015-07-241878.421879.871870.571872.56
2015-07-231872.011879.511868.441879.51
2015-07-221872.231873.701867.301867.30
2015-07-211880.031885.041878.991884.77
2015-07-171873.491873.931864.981869.30
2015-07-161859.921870.301855.881870.30
2015-07-151852.271855.321846.531855.32
2015-07-141837.141846.781837.041844.16
2015-07-131793.481815.161792.411811.28
2015-07-101789.941798.891772.131778.43
2015-07-091767.201784.131716.911783.35
2015-07-081850.721851.031796.981796.98
2015-07-071855.361861.241854.261854.98
2015-07-061847.901856.441832.871834.59
2015-07-031877.071877.571865.011869.12
2015-07-021883.581886.231875.901878.14
2015-07-011852.981867.891852.981867.00
2015-06-301834.841848.581834.841848.58
2015-06-291846.031849.421832.381834.47
2015-06-261881.381881.381872.031878.16
2015-06-251888.201890.241881.001881.00
2015-06-241892.731895.361889.811894.15
2015-06-231875.611887.301873.371887.30
2015-06-221855.861866.851855.861866.85
2015-06-191850.051859.161849.891856.08
2015-06-181852.241852.851838.761838.76
2015-06-171853.751858.631848.141852.41
2015-06-161860.211863.171850.521850.52
2015-06-151855.121863.081854.471862.58
2015-06-121862.411866.711857.891862.06
2015-06-111843.351854.861843.351854.86
2015-06-101841.791847.591833.491833.49
2015-06-091852.891854.411836.271836.27
2015-06-081864.991867.541860.231862.79
2015-06-051854.901863.431854.251860.34
2015-06-041858.901864.861858.371860.88
2015-06-031851.721856.641849.661855.14
2015-06-021856.341858.831851.501855.46
2015-06-011841.861855.671841.861854.70
2015-05-291836.631846.491836.631844.61
2015-05-281843.351844.811835.431838.39
2015-05-271829.971837.521829.041836.92
2015-05-261832.521833.921829.471830.76
2015-05-251833.531835.361829.481831.97
2015-05-221821.381827.051818.211826.50
2015-05-211825.741827.461819.621820.10
2015-05-201823.681825.981818.291824.64
2015-05-191807.621819.391807.621817.22
2015-05-181796.761805.031796.431805.03
2015-05-151787.631795.431783.671790.69
2015-05-141783.591785.811778.321779.23
2015-05-131786.311791.551782.921788.60
2015-05-121781.741791.701780.431790.90
2015-05-111782.351790.241781.991785.17
2015-05-081755.091768.291755.091765.35
2015-05-071750.731766.191750.731752.41
2015-05-011763.021766.321748.271755.26
2015-04-301779.461779.691766.371772.76
2015-04-281790.031790.031786.211787.53
2015-04-271785.381790.401782.291786.43
2015-04-241783.091785.121779.201782.93
2015-04-231789.051790.061778.781782.20
2015-04-221779.141786.531778.481784.49
2015-04-211764.431773.521764.281773.52
2015-04-201761.121770.811755.971759.98
2015-04-171782.481783.131774.191774.19
2015-04-161783.021788.531771.671788.53
2015-04-151787.451789.921781.221782.82
2015-04-141775.541791.651775.541791.65
2015-04-131781.451781.451770.031776.57
2015-04-101778.871780.091767.141776.73
2015-04-091775.701778.391771.121774.92
2015-04-081768.161778.931768.161773.32
2015-04-071756.271763.981752.481759.30
2015-04-061745.651752.421743.371750.86
2015-04-031743.391753.181742.101753.18
2015-04-021722.661751.251722.661740.96
2015-04-011726.971728.671708.851717.18
2015-03-311746.691751.861732.611734.46
2015-03-301724.151730.861719.851729.31
2015-03-271732.541754.361715.561723.41
2015-03-261760.201760.461746.511749.60
2015-03-251772.861775.551760.341770.24
2015-03-241771.081773.221763.851771.88
2015-03-231772.191775.461769.951774.77
2015-03-201758.901765.911756.561765.91
2015-03-191761.561763.681748.951756.78
2015-03-181758.841765.461754.581765.46
2015-03-171761.941762.041754.961757.04
2015-03-161751.701756.871748.061752.90
2015-03-131749.691756.551746.391751.90
2015-03-121727.811739.991727.661739.58
2015-03-111709.141724.491709.141721.07
2015-03-101728.011730.981713.751717.52
2015-03-091716.821723.941712.671719.74
2015-03-061717.171723.781717.081723.37
2015-03-051710.841718.711710.711714.93
2015-03-041713.771716.161702.881712.66
2015-03-031727.291728.371713.001718.24
2015-03-021724.761729.281723.041723.04
2015-02-271721.821727.341714.271720.12
2015-02-261710.321721.981710.321721.98
2015-02-251712.461713.291708.021711.10
2015-02-241702.821710.061702.611708.24
2015-02-231710.021710.231697.671702.03
2015-02-201701.091703.561695.581703.56
2015-02-191685.751697.281685.751697.28
2015-02-181679.631689.061679.211683.56
2015-02-171659.191671.091658.301669.72
2015-02-161658.191664.751656.141659.89
2015-02-131654.071656.361646.431649.78
2015-02-121651.321661.351649.041649.74
2015-02-101637.921638.461633.141637.68
2015-02-091636.131637.151632.671637.03
2015-02-061631.701632.121625.241626.29
2015-02-051629.231630.851620.041623.29
2015-02-041623.181636.911623.181631.87
2015-02-031638.161638.161606.231610.79
2015-02-021636.751636.751628.791632.30
2015-01-301647.441651.101641.621646.38
2015-01-291642.201646.711634.531635.67
2015-01-281629.061651.831629.061649.91
2015-01-271625.061637.641625.061637.64
2015-01-261601.571616.691601.571616.69
2015-01-231612.141612.371606.081612.05
2015-01-221606.711606.711590.871600.78
2015-01-211612.181612.181601.881605.49
2015-01-201591.981614.101591.981614.10
2015-01-191595.221595.371584.731590.21
2015-01-161587.671588.061566.211583.83
2015-01-151588.721607.701588.721606.71
2015-01-141593.541599.241582.331583.81
2015-01-131597.661600.141587.051600.14
2015-01-091620.141621.261606.171610.75
2015-01-081607.931616.311605.021613.59
2015-01-071591.731603.571591.731597.08
2015-01-061621.391621.721601.311601.31
2015-01-051636.221648.481629.411641.79

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