TOPIX グロース 日足 時系列データ (2011年)

TOPIX グロース
 
 
始値 
高値 
安値 
終値 
2011-12-30886.64890.35885.17890.35
2011-12-29879.94884.63877.09883.77
2011-12-28884.47886.77882.80883.41
2011-12-27885.58886.96884.32885.37
2011-12-26891.86891.97888.11888.43
2011-12-22885.13886.28881.91883.28
2011-12-21888.70889.42885.48887.24
2011-12-20877.00880.73877.00879.16
2011-12-19879.61879.62870.41874.94
2011-12-16886.69888.00881.56882.43
2011-12-15892.50893.48883.52883.57
2011-12-14901.54901.81896.45898.42
2011-12-13899.42907.23897.95903.98
2011-12-12912.95913.77910.21910.75
2011-12-09898.95905.74898.80901.50
2011-12-08910.79913.47906.91910.27
2011-12-07907.61915.89905.71915.00
2011-12-06911.12913.10902.89902.89
2011-12-05916.71916.74912.68915.04
2011-12-02907.94910.55904.74910.55
2011-12-01907.68913.67903.92905.36
2011-11-30888.55893.69884.99893.68
2011-11-29885.69894.93883.09894.80
2011-11-28877.56882.42877.16878.20
2011-11-25864.57872.91864.47867.95
2011-11-24870.17874.04866.35867.19
2011-11-22875.42884.41875.23882.36
2011-11-21884.18887.22883.86884.28
2011-11-18886.25889.44884.08887.52
2011-11-17889.09897.09885.88896.09
2011-11-16900.60902.12892.59892.99
2011-11-15901.99905.60899.64900.73
2011-11-14909.88912.22905.01906.62
2011-11-11901.79904.02896.39899.55
2011-11-10905.80905.94897.90899.06
2011-11-09917.10922.53913.41922.05
2011-11-08918.15921.26909.25910.53
2011-11-07922.22922.22917.86921.72
2011-11-04917.95925.19916.25924.09
2011-11-02912.33912.33903.64905.65
2011-11-01928.15931.42922.58923.84
2011-10-31939.88953.17935.76935.76
2011-10-28943.95947.64940.36943.34
2011-10-27918.04931.21913.16931.21
2011-10-26909.56921.20903.73915.72
2011-10-25928.58928.77916.51917.19
2011-10-24918.33926.00918.33925.86
2011-10-21911.79914.76909.66912.07
2011-10-20917.02917.19908.88913.15
2011-10-19923.10925.32917.06919.49
2011-10-18920.09922.20916.31918.30
2011-10-17928.59932.45926.57930.34
2011-10-14922.10922.34916.04916.27
2011-10-13931.22932.07927.81928.73
2011-10-12919.89924.47916.00922.79
2011-10-11922.36928.92921.60924.80
2011-10-07910.89917.29909.44910.46
2011-10-06899.40908.39899.33904.63
2011-10-05905.65906.61890.24892.34
2011-10-04902.22903.92894.37902.89
2011-10-03912.93914.61900.95913.38
2011-09-30928.10930.35920.62926.30
2011-09-29910.10926.96910.06926.96
2011-09-28911.35920.24911.26916.98
2011-09-27902.56913.63901.27913.63
2011-09-26909.13909.51890.45891.97
2011-09-22914.91914.94904.88908.93
2011-09-21921.59926.41920.34923.63
2011-09-20926.76926.76919.55921.39
2011-09-16927.25935.24925.88935.08
2011-09-15917.27921.57915.08917.60
2011-09-14917.00920.71905.57906.87
2011-09-13913.10919.07909.25917.07
2011-09-12910.30910.69905.60908.32
2011-09-09925.75931.33924.06925.31
2011-09-08933.67935.40925.23929.33
2011-09-07920.10925.84917.30924.14
2011-09-06918.18918.80907.65908.62
2011-09-05929.42932.30922.39925.13
2011-09-02943.22945.72935.89940.49
2011-09-01946.70952.87945.36949.86
2011-08-31935.79940.69933.18940.11
2011-08-30937.48942.08934.16935.47
2011-08-29924.32934.74917.86927.02
2011-08-26916.77923.07915.42922.60
2011-08-25916.91926.49916.26917.72
2011-08-24924.88927.10905.57907.67
2011-08-23913.14918.69907.40917.02
2011-08-22913.20917.84905.80906.40
2011-08-19918.25921.48914.01916.28
2011-08-18944.54944.54933.25934.75
2011-08-17945.73946.90939.34945.43
2011-08-16952.49955.24946.78949.82
2011-08-15946.96949.10942.13947.48
2011-08-12947.31947.52931.73935.22
2011-08-11926.79937.49923.59937.49
2011-08-10949.95952.08940.59942.95
2011-08-09930.30934.44904.60934.44
2011-08-08956.40959.72945.16948.59
2011-08-05978.16978.16960.66969.38
2011-08-041002.111009.34995.63997.44
2011-08-031004.971004.97997.26998.99
2011-08-021020.891021.331016.601018.70
2011-08-011023.571037.161023.511029.16
2011-07-291024.481026.941016.741017.88
2011-07-281029.141031.681023.391027.51
2011-07-271041.941041.941034.731039.69
2011-07-261044.601050.771042.481046.92
2011-07-251046.551047.261041.561042.41
2011-07-221048.741052.121045.291050.08
2011-07-211042.371042.611038.401041.34
2011-07-201042.501045.461039.561041.58
2011-07-191033.691036.931031.761032.30
2011-07-151035.201040.611035.161039.45
2011-07-141036.791042.191032.451036.37
2011-07-131031.541041.611031.511039.59
2011-07-121037.341040.411033.201035.52
2011-07-111048.101052.141047.241049.63
2011-07-081056.731058.801053.231053.49
2011-07-071047.321050.941045.031047.52
2011-07-061042.361051.381040.241051.38
2011-07-051040.341043.231039.481041.09
2011-07-041039.551042.801037.391040.20
2011-07-011030.871033.121027.531029.34
2011-06-301026.171026.171019.691025.00
2011-06-291015.491021.191014.311021.19
2011-06-281007.331010.311003.051004.65
2011-06-271006.671006.67999.55999.57
2011-06-241003.361010.961002.931009.26
2011-06-23999.351006.61998.341001.03
2011-06-22995.471007.74995.471005.31
2011-06-21985.31991.40982.53991.40
2011-06-20981.07986.51979.26980.21
2011-06-17988.04988.46974.09977.97
2011-06-16992.42994.76985.70985.70
2011-06-151002.061003.01996.241001.16
2011-06-14985.66998.60985.17997.54
2011-06-13981.76987.29980.03985.71
2011-06-10994.451001.02990.97992.97
2011-06-09984.15988.91981.06988.34
2011-06-08986.85989.51983.39988.77
2011-06-07981.99990.45980.04989.45
2011-06-06990.20993.15980.54983.06
2011-06-031001.321005.32992.22992.55
2011-06-021003.111003.69998.321001.93
2011-06-011017.451018.191012.851017.94
2011-05-31998.621016.98998.401016.98
2011-05-30997.591002.59993.31999.31
2011-05-27999.541006.21996.63999.73
2011-05-26995.841003.84995.341002.56
2011-05-25995.70996.66988.78989.63
2011-05-24984.26994.22984.24992.81
2011-05-23997.36997.36987.38989.97
2011-05-201005.071009.391002.591002.75
2011-05-191017.221018.521005.101006.64
2011-05-181005.311015.371004.331012.56
2011-05-171000.341004.95997.001003.02
2011-05-161007.331008.941003.211003.52
2011-05-131025.611025.611007.051015.03
2011-05-121027.421033.771023.421023.42
2011-05-111041.131042.401033.141035.16
2011-05-101031.761037.191028.231033.73
2011-05-091040.231040.461027.661029.93
2011-05-061034.081037.451029.251036.00
2011-05-021042.131047.271040.321046.16
2011-04-281020.981030.751017.971030.75
2011-04-271011.851019.921011.571015.89
2011-04-261010.351010.351003.081005.59
2011-04-251017.771023.121012.771014.31
2011-04-221010.781019.851008.731016.26
2011-04-211017.791019.931011.661016.81
2011-04-201006.771014.071005.611011.50
2011-04-191000.831004.52996.48999.57
2011-04-181015.721017.361010.311010.51
2011-04-151018.701019.601013.561014.65
2011-04-141013.341022.321010.641020.12
2011-04-131006.301019.601006.301017.59
2011-04-121015.031015.601005.741009.57
2011-04-111022.571029.561021.141025.57
2011-04-081007.521028.521002.511025.17
2011-04-071016.611021.771011.131011.99
2011-04-061021.121021.121007.831011.10
2011-04-051031.711031.711012.211017.53
2011-04-041038.171040.121031.141031.14
2011-04-011044.571048.251032.991032.99
2011-03-311045.661045.661034.551043.11
2011-03-301023.151040.481020.971040.48
2011-03-291015.321024.241008.451020.65
2011-03-281030.821030.821020.711028.57
2011-03-251036.561036.561023.381030.63
2011-03-241033.941036.871023.321024.57
2011-03-231043.531043.781026.791034.04
2011-03-221025.101044.371023.541042.64
2011-03-18994.191009.13993.881004.58
2011-03-17972.11994.71948.93982.63
2011-03-16946.71992.50946.71991.31
2011-03-151005.381005.54887.16931.41
2011-03-141079.341079.561020.541023.58
2011-03-111107.991113.181102.411102.52
2011-03-101130.481131.001116.791119.52
2011-03-091135.591141.141132.251134.18
2011-03-081128.611133.261126.861127.16
2011-03-071138.281138.281125.141128.39
2011-03-041150.181152.391141.751144.30
2011-03-031131.741137.071131.261136.01
2011-03-021139.481141.291128.931128.93
2011-03-011144.931152.421144.641151.92
2011-02-281128.071140.821122.411139.32
2011-02-251120.871129.411120.561129.27
2011-02-241129.371129.781118.361120.46
2011-02-231135.891146.231134.851134.85
2011-02-221154.671156.021144.121145.42
2011-02-211161.531163.671158.111163.63
2011-02-181162.201164.261159.301162.66
2011-02-171161.901165.681160.131162.88
2011-02-161151.361159.521151.081154.75
2011-02-151149.011152.301147.141150.26
2011-02-141141.181146.801140.401146.80
2011-02-101126.381133.781126.261131.79
2011-02-091134.001136.861128.011129.92
2011-02-081131.811132.421128.241129.16
2011-02-071129.941130.781125.241127.52
2011-02-041121.781127.661121.771122.50
2011-02-031113.691114.471111.101113.85
2011-02-021108.571117.781108.011115.22
2011-02-011097.941101.261096.101099.37
2011-01-311090.101095.221085.491093.15
2011-01-281111.871113.131099.981102.53
2011-01-271107.951114.531106.011113.43
2011-01-261107.361109.251104.081104.08
2011-01-251102.141112.781100.161110.34
2011-01-241092.591098.251089.141097.81
2011-01-211108.041108.061087.091089.01
2011-01-201112.601113.411105.181106.02
2011-01-191116.481118.331113.661117.51
2011-01-181106.421114.841105.401111.67
2011-01-171115.991115.991107.751109.07
2011-01-141112.951117.081109.661109.66
2011-01-131116.921119.101113.891117.56
2011-01-121114.271115.421108.421109.38
2011-01-111105.011109.411104.361107.96
2011-01-071105.951109.371105.541108.26
2011-01-061101.441105.821101.441105.80
2011-01-051093.781096.411090.501092.79
2011-01-041091.331094.651088.591093.28

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