TOPIX グロース 日足 時系列データ (2014年)

TOPIX グロース
 
 
始値 
高値 
安値 
終値 
2014-12-301770.141770.151747.681747.68
2014-12-291784.471784.541752.511771.43
2014-12-261766.931778.841766.931776.72
2014-12-251769.411773.421766.041769.11
2014-12-241776.481776.481770.121772.99
2014-12-221763.791765.181749.901757.29
2014-12-191742.101754.181739.251754.18
2014-12-181713.931725.851710.181713.16
2014-12-171677.341693.681675.491681.39
2014-12-161697.481700.711681.801685.47
2014-12-151719.871733.191716.651718.69
2014-12-121734.591757.181732.831740.94
2014-12-111721.211736.521711.781733.29
2014-12-101762.941767.461735.841744.99
2014-12-091784.411790.071778.621781.29
2014-12-081806.021806.021791.751797.08
2014-12-051787.551794.761780.511794.76
2014-12-041792.911794.481785.341789.32
2014-12-031787.551792.341774.791777.97
2014-12-021762.351778.751760.821776.53
2014-12-011759.661776.521759.521770.40
2014-11-281740.261754.351739.571753.82
2014-11-271741.481744.401729.591731.64
2014-11-261747.431753.501745.561746.82
2014-11-251759.381759.381747.381751.83
2014-11-211743.231747.321726.751745.54
2014-11-201752.191752.191741.171742.77
2014-11-191744.801755.341739.121740.50
2014-11-181721.651739.751721.611739.00
2014-11-171738.151739.571696.881701.65
2014-11-141749.631749.631728.441746.87
2014-11-131717.931735.601709.001734.48
2014-11-121729.301741.051717.681719.57
2014-11-111699.751719.551697.511715.80
2014-11-101690.071695.451687.311691.65
2014-11-071705.731708.691697.801700.71
2014-11-061714.951719.891689.251693.11
2014-11-051702.061711.211696.521708.91
2014-11-041694.811736.511693.821708.80
2014-10-311611.181669.481611.181663.57
2014-10-301587.151599.801586.551594.92
2014-10-291574.231586.931570.211583.51
2014-10-281562.321565.701554.981561.92
2014-10-271561.981568.111555.951564.79
2014-10-241558.281559.641545.361550.83
2014-10-231533.751544.591527.881537.42
2014-10-221527.401543.191525.571543.19
2014-10-211530.151530.151498.461503.44
2014-10-201495.191528.891494.981526.98
2014-10-171491.031495.291465.781465.78
2014-10-161494.191497.171484.531488.30
2014-10-151513.701522.151506.351520.61
2014-10-141517.721519.861504.691506.23
2014-10-101539.131546.751535.851543.88
2014-10-091588.991592.541562.661564.11
2014-10-081579.501586.011573.831581.14
2014-10-071608.781616.401598.931601.48
2014-10-061611.031617.181602.851608.81
2014-10-031581.401592.331578.611590.40
2014-10-021613.831614.241585.371586.53
2014-10-011643.751647.591632.781632.96
2014-09-301652.061652.061630.831644.30
2014-09-291658.131658.331650.331654.91
2014-09-261634.381648.331634.381647.31
2014-09-251647.121660.171646.661660.17
2014-09-241628.481636.891627.451634.06
2014-09-221645.611647.311635.261639.17
2014-09-191634.191648.801631.181644.56
2014-09-181623.701629.981622.991626.42
2014-09-171617.371618.751609.571609.57
2014-09-161615.421618.901612.541616.21
2014-09-121613.511620.501612.491618.30
2014-09-111618.661618.661612.241613.82
2014-09-101597.671609.961597.671609.96
2014-09-091607.161607.161601.651602.37
2014-09-081598.751600.071592.291599.42
2014-09-051605.591605.591590.521593.74
2014-09-041603.531604.161595.431596.75
2014-09-031609.651610.611601.411603.59
2014-09-021585.341604.271583.681598.12
2014-09-011577.831580.931576.341580.93
2014-08-291575.101579.921571.281575.46
2014-08-281578.991579.321572.811578.64
2014-08-271587.171592.431578.401585.37
2014-08-261594.151594.151584.951584.95
2014-08-251593.851594.951588.871593.55
2014-08-221596.941596.941584.051586.81
2014-08-211585.171592.601584.401592.56
2014-08-201580.861582.061577.051578.19
2014-08-191577.061579.321573.691577.63
2014-08-181565.941567.541562.391565.92
2014-08-151564.791565.721561.191564.88
2014-08-141561.441566.351558.871564.31
2014-08-131545.831556.281544.711554.42
2014-08-121548.541555.641547.091550.23
2014-08-111536.231546.781531.201544.13
2014-08-081537.551539.481509.311514.19
2014-08-071543.061550.881532.691550.88
2014-08-061553.981553.981540.351543.84
2014-08-051574.761574.931557.371557.61
2014-08-041572.651577.771569.231571.71
2014-08-011574.961584.231574.201578.00
2014-07-311599.781601.271586.341586.75
2014-07-301589.321593.141587.291592.33
2014-07-291584.181590.031583.181588.51
2014-07-281574.871584.361574.871581.84
2014-07-251568.531577.831567.691577.83
2014-07-241568.031571.161558.061563.27
2014-07-231572.491573.641565.891567.38
2014-07-221565.421573.031565.021569.67
2014-07-181551.351558.231545.881557.93
2014-07-171575.481578.781567.651570.12
2014-07-161569.151575.951567.741571.56
2014-07-151566.331574.861566.171570.61
2014-07-141548.591561.731546.781559.93
2014-07-111538.321548.591537.941547.04
2014-07-101566.201567.091550.801550.80
2014-07-091553.731564.081552.751563.98
2014-07-081564.221573.731557.601567.04
2014-07-071577.321580.861572.101572.13
2014-07-041583.251583.251575.901578.13
2014-07-031578.271578.271568.031571.02
2014-07-021575.751577.801571.191572.92
2014-07-011554.151571.311551.371567.41
2014-06-301544.821550.721536.031550.48
2014-06-271552.261552.561529.481539.26
2014-06-261553.991556.661549.911552.64
2014-06-251552.201556.781549.271549.27
2014-06-241551.581563.301546.111558.79
2014-06-231562.821563.851553.631556.34
2014-06-201558.831564.481553.141558.63
2014-06-191537.531558.351537.531557.98
2014-06-181526.121537.291524.571535.92
2014-06-171519.761526.631518.751522.74
2014-06-161525.751525.921510.921516.41
2014-06-131509.961531.871508.371529.72
2014-06-121513.841523.121508.651522.10
2014-06-111515.481525.731515.461525.50
2014-06-101526.521530.961512.511515.47
2014-06-091534.421534.571524.661525.30
2014-06-061528.561529.841520.471523.26
2014-06-051527.241530.561517.911522.80
2014-06-041520.571523.541515.621523.54
2014-06-031520.751521.001515.091516.43
2014-06-021494.111509.401494.111507.02
2014-05-301483.301485.901476.751481.65
2014-05-291469.591483.441468.891479.87
2014-05-281473.971479.801469.381475.24
2014-05-271469.511482.541469.081471.44
2014-05-261465.231470.061461.351470.06
2014-05-231446.661459.141446.661451.56
2014-05-221425.931440.651420.001437.51
2014-05-211407.571414.581406.261413.66
2014-05-201420.511425.731414.661418.20
2014-05-191424.571427.031411.361412.46
2014-05-161427.391427.391415.061423.68
2014-05-151441.041447.151431.921446.93
2014-05-141444.261452.601442.291452.60
2014-05-131443.161449.801441.351446.94
2014-05-121429.961434.811421.651421.65
2014-05-091420.001438.641420.001431.72
2014-05-081427.611436.211423.611426.80
2014-05-071444.131444.691420.861420.86
2014-05-021454.301457.411450.601457.27
2014-05-011439.381456.131439.381456.13
2014-04-301441.771443.541431.341433.47
2014-04-281429.851432.441423.911430.03
2014-04-251434.981452.331430.951442.58
2014-04-241450.711451.461432.881437.52
2014-04-231443.271449.621441.011449.62
2014-04-221449.261452.131434.271434.27
2014-04-211448.251456.211441.081442.91
2014-04-181441.681445.441437.331445.44
2014-04-171437.601445.531430.581435.73
2014-04-161410.181435.621410.111435.62
2014-04-151408.721408.721395.111397.28
2014-04-141391.051408.751391.051395.02
2014-04-111394.261405.711384.261398.50
2014-04-101438.381442.691416.271420.53
2014-04-091432.341438.141417.351421.79
2014-04-081467.791468.321450.401450.40
2014-04-071486.251488.731474.881479.16
2014-04-041500.101506.991499.391502.56
2014-04-031501.361511.541498.301504.13
2014-04-021495.131509.061494.571495.20
2014-04-011492.551492.551480.591487.08
2014-03-311482.441488.241470.761486.70
2014-03-281457.191468.171447.521467.47
2014-03-271434.051462.101423.181458.96
2014-03-261449.291455.031440.701449.59
2014-03-251438.001449.411431.611439.40
2014-03-241419.631449.771419.121442.24
2014-03-201442.831444.951414.231415.00
2014-03-191444.781457.011428.261437.66
2014-03-181442.751446.741434.581436.89
2014-03-171425.051432.971414.911421.98
2014-03-141453.991454.791429.621431.75
2014-03-131484.301490.771478.821481.08
2014-03-121499.131500.281484.201484.82
2014-03-111517.011522.251509.831518.37
2014-03-101515.971520.661505.681511.22
2014-03-071523.211526.241510.491521.96
2014-03-061493.561513.781488.071509.84
2014-03-051498.321505.111490.781490.78
2014-03-041459.851484.781459.591480.57
2014-03-031476.141476.641451.881471.01
2014-02-281500.231501.101480.091492.79
2014-02-271502.481508.751493.611498.82
2014-02-261502.461515.461501.961506.07
2014-02-251507.751515.821504.301514.58
2014-02-241495.381511.421477.561494.86
2014-02-211478.591497.861478.591496.23
2014-02-201482.631486.751458.301461.02
2014-02-191490.481495.471484.311489.50
2014-02-181467.141499.931463.191497.63
2014-02-171455.071462.401439.311459.76
2014-02-141473.221483.511440.551451.61
2014-02-131497.871498.271467.341471.63
2014-02-121493.291503.101492.501497.03
2014-02-101474.671479.761465.481479.51
2014-02-071449.421455.041441.101454.61
2014-02-061434.831439.341424.841426.97
2014-02-051422.351434.501410.091428.39
2014-02-041442.301442.951401.521401.52
2014-02-031488.551494.391469.151469.29
2014-01-311515.601516.981485.961498.83
2014-01-301517.751517.751495.621504.63
2014-01-291521.241542.521519.711542.52
2014-01-281514.161518.931503.631503.63
2014-01-271518.471520.811504.491508.27
2014-01-241554.911556.641541.591548.41
2014-01-231596.421598.241574.681574.68
2014-01-221584.041593.491573.441589.70
2014-01-211584.001595.761583.221586.53
2014-01-201587.521587.521574.251580.28
2014-01-171581.561588.601577.451586.18
2014-01-161590.851600.741582.771584.74
2014-01-151572.781585.481572.341585.48
2014-01-141567.521567.891549.721553.24
2014-01-101578.891590.761575.291590.12
2014-01-091595.781596.491582.271588.44
2014-01-081585.841600.851583.341600.85
2014-01-071579.011585.501572.371574.29
2014-01-061594.001596.341576.421584.01

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