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 
2017-05-261730.361730.911720.081720.08
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
2016-09-121454.721461.071444.401452.13
2016-09-091474.671482.041472.871476.41
2016-09-081478.211479.981466.711476.13
2016-09-071476.851483.391470.251482.50
2016-09-061489.551496.401487.611494.58
2016-09-051503.461506.321486.321487.62
2016-09-021475.361483.761471.061482.44
2016-09-011469.771480.541466.271477.62
2016-08-311460.051470.651459.271468.99
2016-08-301437.811447.611436.221444.47
2016-08-291430.891446.191430.121440.92
2016-08-261418.091418.331406.511406.51
2016-08-251424.381427.041418.631424.10
2016-08-241424.191433.231422.851425.73
2016-08-231421.951426.561409.051414.78
2016-08-221426.031430.471418.051428.83
2016-08-191414.061426.221413.521421.65
2016-08-181416.881425.631406.431406.53
2016-08-171401.051429.401401.051427.34
2016-08-161423.281426.211400.581400.58
2016-08-151425.531429.671418.521419.60
2016-08-121434.121437.081424.781430.57
2016-08-101423.611429.901417.181425.18
2016-08-091421.391433.311421.121432.71
2016-08-081401.011420.371399.771420.37
2016-08-051388.161392.011380.401382.40
2016-08-041366.941386.211356.081383.86
2016-08-031369.671372.561354.301357.87
2016-08-021404.061407.751389.561389.56
2016-08-011404.671426.921391.091421.52
2016-07-291388.411422.391378.021420.51
2016-07-281404.831406.021391.641396.09
2016-07-271404.991422.331400.571413.60
2016-07-261411.281411.281389.771395.22
2016-07-251424.781437.431421.831423.09
2016-07-221416.561429.641416.561423.62
2016-07-211440.171447.381429.831438.56
2016-07-201422.431424.221410.901422.06
2016-07-191427.721428.641411.891428.34
2016-07-151404.911428.861401.101415.29
2016-07-141388.801399.401384.801397.18
2016-07-131387.331401.751385.311388.40
2016-07-121348.851377.611347.771362.60
2016-07-111299.251335.161298.971325.99
2016-07-081294.121301.281275.141275.14
2016-07-071295.391307.811288.261291.75
2016-07-061306.161306.441284.051300.21
2016-07-051327.021329.761317.491327.72
2016-07-041317.911335.971315.131333.26
2016-07-011328.181334.401319.851324.99
2016-06-301337.491340.541318.371318.37
2016-06-291309.991324.991301.181319.78
2016-06-281279.401300.261262.181290.75
2016-06-271301.501305.921285.791298.74
2016-06-241408.111410.161278.501291.38
2016-06-231376.031400.081373.351397.49
2016-06-221382.501383.421370.311375.78
2016-06-211362.981390.711353.441387.15
2016-06-201364.741381.611364.481375.72
2016-06-171346.611355.261339.131343.51
2016-06-161361.901364.651326.531330.70
2016-06-151354.811376.361349.941367.64
2016-06-141366.841377.481352.711361.01
2016-06-131399.851400.891372.791372.79
2016-06-101432.201432.201416.391426.78
2016-06-091446.601448.881431.171436.37
2016-06-081449.251455.371434.391455.37
2016-06-071438.461447.131431.451444.52
2016-06-061418.451433.671410.491433.49
2016-06-031439.841448.871435.261442.28
2016-06-021464.231464.231436.261438.67
2016-06-011485.861492.111472.821477.39
2016-05-311476.161498.721472.691496.80
2016-05-301475.111481.521466.341480.73
2016-05-271459.601465.291456.571464.34
2016-05-261471.161473.701452.291454.11
2016-05-251455.191458.791451.711455.34
2016-05-241441.421441.421430.301432.25
2016-05-231445.391448.531424.131447.69

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