TOPIX グロース 日足 時系列データ (2017年)

TOPIX グロース
 
 
始値 
高値 
安値 
終値 
2017-11-202253.182263.022250.022259.98
2017-11-172278.132286.962256.822263.97
2017-11-162218.122264.602218.122257.93
2017-11-152257.732259.062223.222227.22
2017-11-142270.742280.992268.202269.62
2017-11-132289.022292.102276.102276.10
2017-11-102282.772299.312278.542295.23
2017-11-092319.382347.922278.622308.14
2017-11-082299.482310.962292.232310.55
2017-11-072271.882302.762271.612302.63
2017-11-062281.042283.142268.142275.92
2017-11-022279.312279.312263.272276.11
2017-11-012255.362274.562252.992271.73
2017-10-312239.712246.812232.382244.03
2017-10-302243.542247.492235.172245.55
2017-10-272233.882244.572226.672243.96
2017-10-262218.862228.372218.022223.20
2017-10-252240.592241.072217.082222.03
2017-10-242223.202236.352221.742236.35
2017-10-232227.132227.132219.292223.23
2017-10-202195.372207.122195.342206.92
2017-10-192201.722207.262197.122202.49
2017-10-182195.132198.782191.552195.58
2017-10-172197.762199.752186.192193.16
2017-10-162184.352196.012182.772189.34
2017-10-132163.692184.472160.642178.35
2017-10-122166.122170.902164.762166.72
2017-10-112151.462157.782149.842157.00
2017-10-102134.742152.512134.742152.51
2017-10-062140.482142.182131.412135.28
2017-10-052137.552139.862132.422134.22
2017-10-042137.882139.662131.012134.98
2017-10-032130.352136.032125.592135.09
2017-10-022127.732127.822118.402121.76
2017-09-292119.672123.512116.162122.19
2017-09-282119.932124.942111.122123.11
2017-09-272109.952110.302102.052108.32
2017-09-262115.132119.912112.412116.40
2017-09-252119.102123.132116.882119.93
2017-09-222116.992121.462103.522107.55
2017-09-212129.012130.152114.642114.97
2017-09-202119.492124.652117.482119.67
2017-09-192105.462122.442104.452121.02
2017-09-152076.292087.782075.872086.25
2017-09-142084.532092.492077.872079.16
2017-09-132085.162088.532081.302085.56
2017-09-122072.752078.152071.342076.02
2017-09-112049.412061.892047.792057.47
2017-09-082032.432038.202027.442031.75
2017-09-072033.892044.252030.532035.39
2017-09-062008.942028.812006.032026.14
2017-09-052040.232040.822017.662019.80
2017-09-042052.452054.232034.412039.02
2017-09-012064.072064.592052.382059.00
2017-08-312052.682059.032052.612056.15
2017-08-302045.842051.782040.122046.97
2017-08-292025.062036.232024.702034.76
2017-08-282035.752039.902031.282036.74
2017-08-252029.412035.222026.452030.71
2017-08-242031.302037.742027.632027.63
2017-08-232046.462047.432033.472035.81
2017-08-222028.242034.672025.712027.92
2017-08-212035.022035.862024.252027.83
2017-08-182026.772035.372023.992030.89
2017-08-172050.952054.722048.192049.84
2017-08-162051.352055.222047.232051.21
2017-08-152042.022057.442040.662050.86
2017-08-142030.122037.062022.432027.36
2017-08-102047.492054.712041.022047.16
2017-08-092064.252065.712037.032044.92
2017-08-082075.802078.092065.002069.65
2017-08-072075.292077.142070.752074.01
2017-08-042062.942069.272060.062066.11
2017-08-032069.622071.412062.302068.20
2017-08-022068.152073.112062.772070.40
2017-08-012047.272063.362047.032060.37
2017-07-312056.092059.072051.092051.09
2017-07-282065.642066.772054.692059.27
2017-07-272055.592079.182055.592066.97
2017-07-262063.792063.952048.702053.32
2017-07-252056.712060.872052.852052.94
2017-07-242055.472061.762049.192057.99
2017-07-212066.862070.822065.942067.71
2017-07-202058.252071.562057.062069.46
2017-07-192045.812055.992043.872054.28
2017-07-182049.692050.792037.932048.48
2017-07-142053.122055.782049.152051.81
2017-07-132052.602054.462042.122047.60
2017-07-122047.452049.982038.882042.84
2017-07-112035.842053.112035.142052.13
2017-07-102036.102042.682030.282035.94
2017-07-072020.152030.772020.062023.88
2017-07-062037.052040.152028.622034.07
2017-07-052023.692036.672015.212036.31
2017-07-042050.832051.012021.952027.25
2017-07-032042.462044.422038.252040.18
2017-06-302040.112041.782030.922039.75
2017-06-292063.672064.132055.162060.62
2017-06-282060.562067.192050.932052.68
2017-06-272072.782075.372064.432069.98
2017-06-262061.272068.272060.902066.21
2017-06-232063.052063.072057.092060.77
2017-06-222063.332068.312060.472061.13
2017-06-212063.552070.192058.992060.80
2017-06-202066.412073.302065.362065.75
2017-06-192036.352051.682036.352050.71
2017-06-162032.442040.182027.782032.60
2017-06-152016.452032.932013.662024.87
2017-06-142030.082034.482020.782020.78
2017-06-132017.822026.322016.592022.41
2017-06-122015.632022.922009.782021.54
2017-06-092023.572034.302020.042025.80
2017-06-082043.472044.222025.312026.49
2017-06-072035.962041.222031.892038.48
2017-06-062054.962056.632037.952039.86
2017-06-052044.262062.022042.442058.41
2017-06-022035.752050.722031.942048.42
2017-06-012006.872028.452006.872027.07
2017-05-312002.402007.921999.322003.58
2017-05-302003.222007.601995.082006.90
2017-05-291999.732007.341995.672002.27
2017-05-262005.512006.261997.631998.43
2017-05-252000.532011.972000.442007.03
2017-05-242002.642002.871994.901999.67
2017-05-231988.961995.321986.271988.92
2017-05-221983.601988.021979.711987.54
2017-05-191981.441982.301969.861977.82
2017-05-181972.131980.651967.101977.74
2017-05-171990.891996.491988.521995.89
2017-05-161999.292004.821994.411998.70
2017-05-151977.581991.131977.141991.13
2017-05-121987.991989.551977.661986.32
2017-05-111990.491991.911986.351989.97
2017-05-101983.371988.891982.041986.72
2017-05-091983.001985.701977.761979.59
2017-05-081958.571984.581958.041982.72
2017-05-021927.621939.941927.231935.70
2017-05-011914.671924.411913.821924.20
2017-04-281917.491918.821909.981913.47
2017-04-271912.461919.211912.461916.93
2017-04-261910.131917.791907.881917.79
2017-04-251885.221904.051884.481901.18
2017-04-241887.731889.451882.591886.40
2017-04-211862.701867.641856.811865.12
2017-04-201853.581858.221848.741849.08
2017-04-191842.861857.661842.861851.41
2017-04-181854.181857.311842.801847.65
2017-04-171824.061842.791822.871842.34
2017-04-141841.801842.901825.231829.17
2017-04-131839.711846.761832.341843.12
2017-04-121857.611859.071844.981853.85
2017-04-111869.931875.891863.881871.44
2017-04-101882.091884.381873.051875.99
2017-04-071869.321878.221852.021868.70
2017-04-061879.611882.891852.071856.72
2017-04-051890.101894.801878.211886.66
2017-04-041893.401896.051871.191881.66
2017-04-031891.121901.661885.761894.08
2017-03-311909.531913.251882.251882.25
2017-03-301913.441918.221897.151899.11
2017-03-291916.301918.791911.811917.69
2017-03-281907.281916.591904.891916.59
2017-03-271898.111900.461886.021891.96
2017-03-241896.181916.441895.611912.83
2017-03-231895.081899.601887.031897.58
2017-03-221901.301907.231896.741896.97
2017-03-211923.011931.701918.471928.68
2017-03-171926.351930.181923.691928.01
2017-03-161919.371935.481919.241934.32
2017-03-151928.861931.571925.291930.47
2017-03-141936.791936.791932.451935.12
2017-03-131928.841941.051927.741939.01
2017-03-101921.951932.991920.071931.91
2017-03-091910.051910.051902.561907.18
2017-03-081904.751906.951895.851902.35
2017-03-071904.871908.451903.781907.31
2017-03-061906.921909.691903.871907.09
2017-03-031917.011921.111904.061910.86
2017-03-021928.031929.471917.581918.60
2017-03-011894.011908.901887.991907.90
2017-02-281893.911901.751884.641884.64
2017-02-271886.391892.491875.511885.76
2017-02-241893.671908.981892.891899.52
2017-02-231900.901904.071893.051903.63
2017-02-221902.661902.661895.401900.91
2017-02-211891.311899.821890.471899.44
2017-02-201884.131892.611880.691891.22
2017-02-171885.331890.861878.501888.70
2017-02-161901.481901.481885.601895.11
2017-02-151904.181904.241899.231900.09
2017-02-141911.971912.191887.361887.81
2017-02-131912.981913.111905.101910.01
2017-02-101888.771900.901885.801899.95
2017-02-091868.031872.171860.711863.74
2017-02-081867.751872.411861.301872.06
2017-02-071859.451868.001856.691862.96
2017-02-061880.531880.531863.191871.01
2017-02-031867.751877.121860.191867.17
2017-02-021886.041887.361858.631862.57
2017-02-011864.801884.581862.761883.73
2017-01-311880.881889.821875.691876.20
2017-01-301898.721899.721890.791899.49
2017-01-271905.071910.671899.821904.60
2017-01-261891.601900.551887.211899.17
2017-01-251882.101883.151868.501875.59
2017-01-241856.591866.541855.021857.16
2017-01-231866.271872.371859.931861.26
2017-01-201877.241887.101872.911882.94
2017-01-191880.111883.611870.511878.53
2017-01-181857.571868.941846.251865.09
2017-01-171883.941884.141862.501862.50
2017-01-161899.551904.011885.201889.77
2017-01-131892.171907.371890.831905.28
2017-01-121907.861907.861884.811892.06
2017-01-111913.721915.801909.451912.56
2017-01-101919.771926.701904.441908.20
2017-01-061901.621920.861901.451919.06
2017-01-051910.521915.011906.791913.39
2017-01-041889.551908.201887.261908.15

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