TOPIX グロース 日足 時系列データ (2012年)

TOPIX グロース
 
 
始値 
高値 
安値 
終値 
2012-12-281057.091058.201052.231055.80
2012-12-271049.251054.181047.091049.89
2012-12-261038.741043.361035.291043.36
2012-12-251040.331042.421031.141034.00
2012-12-211042.851047.011025.481026.87
2012-12-201034.461041.491031.931033.85
2012-12-191024.241037.411023.641037.41
2012-12-181007.831018.531007.831014.72
2012-12-171013.261013.261005.521006.33
2012-12-14997.341004.62996.701000.85
2012-12-131002.901005.05999.821001.41
2012-12-12997.87997.92992.87994.04
2012-12-11991.32992.56987.57989.57
2012-12-10997.92997.92991.00992.81
2012-12-07994.68996.22992.75993.45
2012-12-06994.72995.83991.64994.44
2012-12-05980.85992.14980.45986.75
2012-12-04981.70987.71980.87985.73
2012-12-03988.48990.08983.22984.10
2012-11-30985.02987.92978.84984.15
2012-11-29977.70982.10977.61981.18
2012-11-28978.19980.41972.06972.06
2012-11-27977.39984.07977.39982.25
2012-11-26986.48987.48978.36978.64
2012-11-22976.40977.95972.82976.33
2012-11-21966.71968.51961.14966.14
2012-11-20965.31965.34958.59960.26
2012-11-19957.46962.79957.46960.14
2012-11-16938.04947.49937.96946.51
2012-11-15919.64931.81919.09931.81
2012-11-14914.92917.48913.89916.23
2012-11-13918.57920.04910.92915.62
2012-11-12920.70922.50916.04916.04
2012-11-09923.44928.31922.30926.23
2012-11-08935.26937.74930.93931.86
2012-11-07951.30951.56940.53944.63
2012-11-06947.45947.45944.68946.72
2012-11-05950.63953.31947.74950.22
2012-11-02952.02955.33951.63954.32
2012-11-01940.22945.07936.04943.39
2012-10-31933.86942.77933.78938.39
2012-10-30938.49943.05928.83928.83
2012-10-29940.05943.72935.28937.69
2012-10-26950.19951.81938.77938.77
2012-10-25939.86950.82939.56950.82
2012-10-24936.83948.00936.83940.30
2012-10-23953.35953.70942.98946.46
2012-10-22937.93950.48937.13948.71
2012-10-19942.86949.64942.86949.63
2012-10-18939.73947.82939.04947.20
2012-10-17930.57936.53929.23932.66
2012-10-16917.15923.85916.60923.49
2012-10-15905.35913.54902.68912.06
2012-10-12908.15910.87904.93906.49
2012-10-11899.59908.15899.00903.05
2012-10-10909.66910.54905.12906.76
2012-10-09926.13928.59920.70920.76
2012-10-05929.67932.37925.51929.85
2012-10-04922.53931.79920.65928.17
2012-10-03922.74925.12917.07919.18
2012-10-02927.32930.06923.43923.89
2012-10-01926.89926.89920.25925.07
2012-09-28945.34945.88928.65933.02
2012-09-27932.24943.74932.01942.48
2012-09-26938.28942.26935.75937.47
2012-09-25947.70955.56946.39955.56
2012-09-24951.37953.39947.95951.11
2012-09-21952.16958.82951.76954.36
2012-09-20959.10962.78949.00949.82
2012-09-19959.18968.69955.37963.55
2012-09-18956.78960.93954.32956.54
2012-09-14953.84959.03950.85955.92
2012-09-13940.48946.37938.62944.41
2012-09-12930.52942.06930.25942.06
2012-09-11928.76929.39924.54929.39
2012-09-10932.09934.69929.81934.68
2012-09-07929.21933.44926.19933.44
2012-09-06915.48916.39911.80916.39
2012-09-05921.55921.85914.65914.65
2012-09-04927.44927.44919.25923.37
2012-09-03931.14937.73926.74927.10
2012-08-31935.93940.41931.04931.04
2012-08-30951.55951.55942.98944.67
2012-08-29948.11951.88947.21951.37
2012-08-28959.46959.50943.74947.31
2012-08-27961.67963.00955.01955.01
2012-08-24955.63958.08953.65956.49
2012-08-23956.83966.11955.99964.86
2012-08-22963.54964.89956.60961.59
2012-08-21963.12967.41962.77963.64
2012-08-20966.80968.39962.18963.42
2012-08-17960.29964.23957.43963.53
2012-08-16947.78957.97947.73957.97
2012-08-15947.18947.18939.40944.06
2012-08-14942.40947.53941.72944.70
2012-08-13937.69940.70937.27939.30
2012-08-10942.45944.92935.10938.83
2012-08-09937.72946.18935.32946.03
2012-08-08943.51948.23935.41938.87
2012-08-07927.94937.41927.68936.74
2012-08-06924.14931.30923.40928.30
2012-08-03910.93912.96908.39912.12
2012-08-02919.74926.03919.13920.94
2012-08-01919.93920.78915.12919.51
2012-07-31918.70929.61918.21926.17
2012-07-30920.92921.58915.46920.94
2012-07-27911.82913.99909.00913.69
2012-07-26898.99902.61892.36902.61
2012-07-25900.29901.31891.44895.35
2012-07-24909.34912.21902.93906.86
2012-07-23916.48919.96910.86910.86
2012-07-20937.44937.70924.56925.17
2012-07-19937.72942.16935.17938.68
2012-07-18935.99937.84929.52930.65
2012-07-17933.70938.21930.53932.30
2012-07-13929.01936.12928.77932.26
2012-07-12942.31942.59930.26930.97
2012-07-11938.73941.56936.81941.56
2012-07-10950.35953.96942.15942.15
2012-07-09948.01952.62947.48947.90
2012-07-06960.22963.64952.78956.82
2012-07-05963.54968.44961.26962.37
2012-07-04967.28968.86965.07966.29
2012-07-03956.97964.48956.97963.43
2012-07-02964.82964.82953.77953.77
2012-06-29937.13958.59936.84955.01
2012-06-28932.79941.96932.79941.55
2012-06-27919.02925.29915.73925.29
2012-06-26918.43923.77913.35918.09
2012-06-25934.66934.66923.38924.00
2012-06-22925.82933.32925.82930.14
2012-06-21930.15937.12929.79934.88
2012-06-20920.95927.71920.00926.37
2012-06-19914.09917.66910.11912.14
2012-06-18917.94922.40916.10917.00
2012-06-15906.97908.69902.57903.62
2012-06-14901.37904.84899.88903.71
2012-06-13903.14907.66902.05905.59
2012-06-12895.97904.50893.73903.07
2012-06-11907.92913.04906.52908.63
2012-06-08907.44907.55891.03894.62
2012-06-07904.16908.88902.02908.88
2012-06-06885.31895.91883.67894.24
2012-06-05872.93882.35871.07882.14
2012-06-04868.50870.05863.86868.33
2012-06-01886.93889.04881.41883.95
2012-05-31888.95895.80886.39895.80
2012-05-30902.68904.13894.85901.45
2012-05-29894.82903.96890.81903.96
2012-05-28898.64900.34894.92897.73
2012-05-25900.18900.69893.22897.39
2012-05-24893.28898.47888.34894.80
2012-05-23909.33909.33894.32895.25
2012-05-22908.64911.53906.99910.05
2012-05-21897.59904.38897.17899.86
2012-05-18910.11910.29896.90899.58
2012-05-17916.11926.32913.14924.79
2012-05-16924.52926.38914.43918.37
2012-05-15930.24932.35920.50927.10
2012-05-14942.17945.65936.69937.88
2012-05-11947.57949.85941.33941.41
2012-05-10945.74951.80943.32946.88
2012-05-09954.15954.26945.07948.17
2012-05-08962.65962.74957.58961.11
2012-05-07961.62962.27953.93955.75
2012-05-02979.91982.73976.09979.22
2012-05-01987.17987.46973.02974.05
2012-04-27997.501007.31985.18989.54
2012-04-261002.341003.60994.92997.33
2012-04-25998.78999.17993.85996.59
2012-04-24986.64991.72984.96988.52
2012-04-23998.491004.33991.99994.00
2012-04-20996.21996.54992.14994.85
2012-04-19995.86999.46994.64996.19
2012-04-18995.511004.40995.511003.19
2012-04-17983.87988.18981.79983.14
2012-04-16985.30988.44982.64982.87
2012-04-13996.22999.73993.72995.59
2012-04-12986.25990.38982.92988.41
2012-04-11978.23986.96977.68983.75
2012-04-10995.18999.77988.56990.71
2012-04-09993.33997.83991.28991.28
2012-04-061005.101008.051001.351004.40
2012-04-051005.351014.291002.031011.64
2012-04-041032.931034.821013.651014.75
2012-04-031036.381036.381030.771032.07
2012-04-021045.171046.651038.141038.25
2012-03-301038.781039.761033.451036.96
2012-03-291041.741043.181036.631039.65
2012-03-281043.701046.431039.841045.99
2012-03-271042.911054.261042.911054.26
2012-03-261033.661035.401031.121031.12
2012-03-231030.831033.271030.141030.68
2012-03-221034.121042.291033.911041.00
2012-03-211041.371042.721036.041036.52
2012-03-191045.691047.861044.061045.27
2012-03-161040.431043.651039.541043.65
2012-03-151038.471044.581036.101041.32
2012-03-141033.641037.231031.931031.93
2012-03-131021.181028.471018.451018.45
2012-03-121028.581028.771019.271019.27
2012-03-091020.951027.991016.071022.59
2012-03-081002.011009.301001.841009.25
2012-03-07986.07994.06986.07993.49
2012-03-061004.941007.76994.88998.54
2012-03-051008.941013.111002.841004.85
2012-03-021012.861014.301005.701010.30
2012-03-011012.881019.821000.081004.29
2012-02-291015.301021.071006.661008.42
2012-02-28997.511010.88995.451010.32
2012-02-271012.141013.021004.281004.89
2012-02-24999.781004.59998.501003.99
2012-02-23995.121001.13991.06999.31
2012-02-22985.58995.35984.33994.74
2012-02-21985.35989.77983.18984.94
2012-02-20990.89993.11984.57986.32
2012-02-17977.04982.31977.04977.88
2012-02-16965.37971.62962.60964.89
2012-02-15955.92972.61955.92968.64
2012-02-14943.98952.99943.26951.60
2012-02-13940.04947.23939.57944.91
2012-02-10947.13947.44940.11940.19
2012-02-09942.24947.12939.45945.81
2012-02-08939.59944.20938.28944.20
2012-02-07932.11935.43931.85934.97
2012-02-06933.03935.00931.18932.81
2012-02-03924.72926.88921.83922.34
2012-02-02924.80929.30924.29925.38
2012-02-01916.98922.90916.75919.46
2012-01-31915.81919.28914.64916.27
2012-01-30919.82922.74917.06918.12
2012-01-27925.52928.96921.96923.32
2012-01-26929.71929.87924.03925.44
2012-01-25923.05931.12921.20928.96
2012-01-24920.47920.75915.99917.55
2012-01-23915.17917.88913.41915.84
2012-01-20913.37917.66910.61915.88
2012-01-19901.24906.15901.24902.44
2012-01-18890.79901.81889.25896.73
2012-01-17888.21892.53887.70892.32
2012-01-16887.00887.00881.46884.89
2012-01-13891.92895.48891.39894.28
2012-01-12890.73890.78883.39885.31
2012-01-11893.52895.89890.13892.45
2012-01-10893.83897.83891.34891.77
2012-01-06897.13897.13885.34889.41
2012-01-05902.40902.61897.51897.51
2012-01-04900.55907.21900.55905.73

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