TOPIX 500 バリュー 日足 時系列データ

TOPIX 500 バリュー
 
 
始値 
高値 
安値 
終値 
2017-09-191805.621821.091805.321819.79
2017-09-151774.101789.581773.741785.27
2017-09-141783.391789.381776.781777.92
2017-09-131781.801786.531781.211783.75
2017-09-121770.151775.041768.641770.60
2017-09-111751.001762.031749.551753.05
2017-09-081738.011741.401730.801734.06
2017-09-071744.291750.831738.911741.37
2017-09-061729.081738.191727.391736.95
2017-09-051752.221752.951738.131740.54
2017-09-041759.141763.261748.301750.49
2017-09-011771.831772.091757.831766.80
2017-08-311760.191770.761760.191765.52
2017-08-301748.031756.431743.161751.41
2017-08-291730.821741.391730.821740.33
2017-08-281747.461750.101738.161744.63
2017-08-251739.391748.371738.191743.37
2017-08-241742.391747.461735.451735.45
2017-08-231761.581761.581745.361746.94
2017-08-221742.741748.611739.681745.30
2017-08-211749.551749.551740.721743.63
2017-08-181746.471749.511741.691746.48
2017-08-171768.231772.741765.141768.59
2017-08-161771.811776.241770.531771.00
2017-08-151769.281782.771766.831772.04
2017-08-141758.611764.231753.361754.54
2017-08-101781.471785.351772.171777.04
2017-08-091791.711794.091771.491781.00
2017-08-081803.931805.491793.461797.26
2017-08-071804.971807.141801.341802.43
2017-08-041791.531794.461788.271792.84
2017-08-031797.251798.851788.771797.14
2017-08-021802.341805.051793.071796.78
2017-08-011782.361793.981781.641793.57
2017-07-311773.451785.941771.491778.47
2017-07-281777.411779.941772.381776.02
2017-07-271776.931792.581774.611782.26
2017-07-261787.551789.951777.771781.20
2017-07-251776.811782.431772.151772.24
2017-07-241773.851780.131768.121777.45
2017-07-211789.751790.601786.361789.28
2017-07-201786.601798.181783.461795.57
2017-07-191781.411787.421778.641784.81
2017-07-181787.751788.671775.431787.35
2017-07-141793.481800.071790.581796.32
2017-07-131795.541795.781783.631785.85
2017-07-121794.431794.561788.001790.59
2017-07-111788.881800.341787.921799.88
2017-07-101792.421792.421783.891788.64
2017-07-071777.411791.021777.411780.73
2017-07-061792.391794.281786.891790.27
2017-07-051784.901795.801778.681795.80
2017-07-041797.541799.211779.101784.25
2017-07-031778.341784.621774.331782.08
2017-06-301773.451777.971769.651777.24
2017-06-291789.411792.261783.421785.81
2017-06-281767.351777.711767.221771.71
2017-06-271761.851768.461761.841765.09
2017-06-261757.461760.211753.181753.18
2017-06-231756.661758.771751.511756.99
2017-06-221758.001760.951754.111754.11
2017-06-211762.821762.821752.841757.68
2017-06-201771.191777.541765.751765.75
2017-06-191748.821758.061745.041755.19
2017-06-161748.151757.321743.591749.17
2017-06-151741.931753.331733.471738.24
2017-06-141759.451759.841750.271750.27
2017-06-131746.831757.871745.811752.63
2017-06-121747.351758.891747.351749.06
2017-06-091742.651751.961736.101745.13
2017-06-081754.201754.981740.861741.74
2017-06-071740.821749.291737.671746.16
2017-06-061752.271758.551742.371744.25
2017-06-051761.641761.641753.431757.34
2017-06-021743.001772.291743.001771.86
2017-06-011714.691733.751714.241731.78
2017-05-311713.371715.551709.631713.21
2017-05-301717.021720.651708.421719.62
2017-05-291720.461724.991715.641718.68
2017-05-261730.361730.911720.081720.08
2017-05-251728.091736.811724.021732.10
2017-05-241734.711735.131725.791730.87
2017-05-231722.381724.681716.731718.47
2017-05-221725.171728.921720.631725.75
2017-05-191709.701720.221701.911716.76
2017-05-181710.091713.191699.641705.73
2017-05-171741.701742.771734.361736.71
2017-05-161760.841763.251749.051753.39
2017-05-151744.241750.871742.971750.87
2017-05-121760.691763.161749.331756.02
2017-05-111767.211769.151757.641766.60
2017-05-101767.531771.831762.281765.85
2017-05-091772.691772.921762.611764.92
2017-05-081757.231773.011756.521771.65
2017-05-021724.821737.281724.821734.73
2017-05-011710.531722.031708.841721.66
2017-04-281720.351725.521709.881713.85
2017-04-271716.751724.701713.611722.17
2017-04-261711.981723.961709.701723.96
2017-04-251675.011700.601675.011697.88
2017-04-241683.801685.151673.231674.88
2017-04-211658.191665.571654.331661.59
2017-04-201636.901651.101634.651640.43
2017-04-191627.231640.841626.481635.56
2017-04-181648.331653.801637.481639.73
2017-04-171621.121632.021616.031631.96
2017-04-141628.411633.691622.031629.31
2017-04-131635.081639.861625.601636.92
2017-04-121655.621656.441644.451652.76
2017-04-111667.461672.531661.051671.76
2017-04-101674.191680.991671.731677.36
2017-04-071662.551673.171650.871661.61
2017-04-061665.501670.641646.921651.00
2017-04-051686.621690.161669.951678.01
2017-04-041689.541689.561670.751681.78
2017-04-031705.081705.821691.101697.86
2017-03-311729.671731.441698.851698.85
2017-03-301725.381730.051715.681716.47
2017-03-291737.951740.351729.111732.26
2017-03-281732.321739.541731.001739.08
2017-03-271723.381724.551711.361716.44
2017-03-241725.601747.541725.601741.85
2017-03-231721.291726.661717.811725.04
2017-03-221742.501743.321724.501724.51
2017-03-211768.431774.021763.691771.09
2017-03-171779.121781.181776.321777.67
2017-03-161778.051791.561776.711788.50
2017-03-151784.091791.211780.881789.67
2017-03-141795.911796.571792.231792.68
2017-03-131787.971795.661786.591795.17
2017-03-101787.191794.411784.121793.67
2017-03-091774.191774.391766.641772.03
2017-03-081770.571771.891760.791766.96
2017-03-071771.591776.521770.861773.63
2017-03-061770.371776.631765.641773.19
2017-03-031781.911785.571769.991777.41
2017-03-021793.701800.651785.541785.54
2017-03-011761.361770.081748.451768.83
2017-02-281757.081766.001749.121749.13
2017-02-271752.231753.881735.481746.05
2017-02-241767.571781.031766.441770.49
2017-02-231784.121784.121770.221780.81
2017-02-221787.811789.161781.601785.36
2017-02-211772.831784.361771.771783.32
2017-02-201759.611772.371754.921770.82
2017-02-171767.161770.521761.481767.38
2017-02-161780.041783.111766.361776.64
2017-02-151774.761784.591774.351778.28
2017-02-141779.631780.491755.881756.30
2017-02-131779.491779.531769.501771.80
2017-02-101749.551766.021748.011764.20
2017-02-091727.271730.061719.331721.94
2017-02-081731.251739.251726.891739.12
2017-02-071718.001736.121717.341729.16
2017-02-061740.831745.501726.691730.89
2017-02-031722.081735.561717.001721.50
2017-02-021737.971738.751711.901715.86
2017-02-011713.161736.701709.691735.62
2017-01-311735.811743.091728.501729.30
2017-01-301757.651759.441749.311759.00
2017-01-271771.951772.761762.821767.46
2017-01-261751.181763.601749.981762.59
2017-01-251739.261741.381725.171729.99
2017-01-241717.731721.391710.081712.40
2017-01-231730.721738.081723.851728.15
2017-01-201743.351757.321742.251751.52
2017-01-191745.241752.411735.041743.33
2017-01-181704.931726.061697.471723.27
2017-01-171729.731733.231713.911714.30
2017-01-161751.761754.721734.991738.08
2017-01-131743.361755.791741.871755.79
2017-01-121755.821756.331737.101745.90
2017-01-111755.111762.851753.341761.55
2017-01-101755.051764.791745.031746.35
2017-01-061751.461763.901750.361762.18
2017-01-051780.371781.651766.871773.21
2017-01-041746.201775.931745.591775.19
2016-12-301713.041728.531712.361724.55
2016-12-291739.561741.371721.131727.49
2016-12-281752.881756.951748.441751.94
2016-12-271745.661762.431744.651750.89
2016-12-261759.991761.491751.591752.55
2016-12-221764.771766.551753.151766.55
2016-12-211779.311787.011763.331767.92
2016-12-201771.081773.741763.091773.57
2016-12-191776.001779.261770.161776.88
2016-12-161787.601787.941778.521783.78
2016-12-151773.731786.451763.881771.05
2016-12-141768.821768.821759.651765.46
2016-12-131752.551767.761746.291767.76
2016-12-121778.541786.411747.161763.12
2016-12-091749.741764.441744.221762.80
2016-12-081733.111745.151728.801745.15
2016-12-071700.331712.751698.951712.75
2016-12-061689.391693.951682.331689.75
2016-12-051673.741675.091662.941669.57
2016-12-021676.311686.691675.201683.87
2016-12-011671.631692.791669.901675.11
2016-11-301655.661657.051646.491650.16
2016-11-291643.181653.081642.961651.53
2016-11-281636.511656.401634.431654.52
2016-11-251647.431659.211635.071645.69
2016-11-241643.091645.371638.511642.30
2016-11-221617.381625.091615.281623.85
2016-11-211609.441621.631605.411619.48
2016-11-181613.721615.661601.251601.53
2016-11-171585.241595.581581.381595.58
2016-11-161590.041599.421588.711598.00
2016-11-151569.901577.451561.791571.78
2016-11-141545.021564.981544.741564.23
2016-11-111530.221554.391528.341534.00
2016-11-101448.911519.101448.771514.81
2016-11-091504.651515.571403.931420.06
2016-11-081493.881497.811488.051493.89
2016-11-071491.061494.921482.401488.90
2016-11-041477.581482.241459.641470.59
2016-11-021502.941505.601489.181495.56
2016-11-011520.811525.891513.021523.94
2016-10-311512.661520.691511.471520.50
2016-10-281514.171519.671512.881518.90
2016-10-271501.181509.281497.391502.95
2016-10-261497.021503.631491.541503.59
2016-10-251494.511503.301494.511499.45
2016-10-241486.831488.561479.781487.61
2016-10-211490.531495.271482.731485.92
2016-10-201469.871487.761468.131487.76
2016-10-191469.991472.461465.091470.25
2016-10-181464.761471.351457.751471.31
2016-10-171463.561474.141460.471468.21
2016-10-141454.311462.871448.971462.18
2016-10-131464.221472.271449.321454.61
2016-10-121456.101467.431455.571455.93
2016-10-111472.771483.471471.721473.20
2016-10-071471.631473.781462.851469.03
2016-10-061472.081481.201470.561471.60
2016-10-051454.491463.011448.901460.88
2016-10-041439.611450.551438.671448.31
2016-10-031439.481446.551434.101435.44
2016-09-301430.851435.481420.571429.33
2016-09-291451.361460.521447.771454.51
2016-09-281444.881447.501430.311437.28
2016-09-271436.441466.331424.501466.33
2016-09-261470.001470.241453.621455.95
2016-09-231473.751477.531466.511474.28
2016-09-211437.241485.471425.021484.60
2016-09-201421.521444.381421.521435.64
2016-09-161421.191432.271418.841429.37
2016-09-151423.311425.391411.271417.56
2016-09-141435.771443.271432.031436.42
2016-09-131458.291459.181440.591447.12

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