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 
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
2016-05-201440.281453.851435.961451.86
2016-05-191463.581467.341439.191444.22
2016-05-181437.071460.001430.951448.81
2016-05-171432.671439.151426.111438.94
2016-05-161413.261434.371412.161422.86
2016-05-131447.461447.461416.571417.20
2016-05-121420.391441.791414.791440.11
2016-05-111454.171461.111432.851436.66
2016-05-101412.321441.531403.241438.27
2016-05-091413.271418.531405.001408.79
2016-05-061409.851415.731390.981401.67
2016-05-021429.121429.121394.721406.98
2016-04-281528.101536.931453.751455.05
2016-04-271519.271525.311506.101512.21
2016-04-261527.491530.521506.751520.49
2016-04-251549.361549.361529.911538.29
2016-04-221500.941543.981499.811539.69
2016-04-211506.811517.491499.021516.46
2016-04-201498.711506.081480.541483.39
2016-04-191458.861487.801458.321483.09
2016-04-181448.581449.181421.241430.91
2016-04-151472.071487.931472.061479.35
2016-04-141468.851491.721467.541491.72
2016-04-131426.151449.611421.141445.61
2016-04-121372.221408.891370.891404.96
2016-04-111374.601375.841351.631371.89
2016-04-081344.751400.941338.971382.95
2016-04-071364.281378.891355.731366.13
2016-04-061363.101374.161353.521364.52
2016-04-051398.671401.261364.461366.06
2016-04-041401.431425.251397.451408.69
2016-04-011456.021456.021407.001409.91
2016-03-311473.041483.101462.371463.28
2016-03-301491.061491.061465.211465.56
2016-03-291487.841500.811486.361497.56
2016-03-281499.931505.491486.451505.49
2016-03-251472.031493.261466.391489.54
2016-03-241485.661485.661465.121469.79
2016-03-231501.461509.891489.031491.04
2016-03-221495.621510.341483.281499.81
2016-03-181485.791495.161462.701475.45
2016-03-171500.481516.661477.751489.50
2016-03-161496.661505.921488.921489.99
2016-03-151518.211521.971502.431509.02
2016-03-141515.991526.461513.031521.99
2016-03-111464.411500.531462.581496.42
2016-03-101478.671487.871465.361484.66
2016-03-091463.861470.641450.941464.02
2016-03-081499.721505.611466.401483.49
2016-03-071516.271516.271501.911504.26
2016-03-041504.631517.301498.461516.52
2016-03-031473.911506.301473.281504.70
2016-03-021438.041473.911437.331467.96
2016-03-011407.941416.451393.031410.32
2016-02-291441.851452.611411.091411.09
2016-02-261438.201450.031425.091425.84
2016-02-251404.401429.971402.321423.31
2016-02-241384.931406.251374.591397.28
2016-02-231421.751432.641404.261405.42
2016-02-221395.821418.951389.561410.69
2016-02-191423.011423.471401.141410.40
2016-02-181430.081449.171425.941436.99
2016-02-171421.491436.871383.001402.39
2016-02-161401.861450.651394.841423.93
2016-02-151330.391426.921329.611413.95
2016-02-121349.941351.491301.421303.61
2016-02-101423.081426.181357.611376.27
2016-02-091482.221482.331418.571423.43
2016-02-081487.611523.491475.361513.51
2016-02-051504.761509.921487.851506.74
2016-02-041523.931545.271516.201528.27
2016-02-031572.621573.261532.421540.02
2016-02-021604.671614.481595.511600.13
2016-02-011612.881620.561606.541619.42
2016-01-291571.481613.371529.191601.72
2016-01-281565.831579.811554.751560.73
2016-01-271551.551578.541551.111574.78
2016-01-261540.641540.641520.771524.06
2016-01-251571.871573.391548.621565.98
2016-01-221500.461552.821499.981550.83
2016-01-211514.951536.201469.611469.61
2016-01-201567.251567.851511.961513.93
2016-01-191563.801580.681552.921573.79
2016-01-181558.291577.371541.821570.88
2016-01-151618.231624.471578.861588.08
2016-01-141600.471601.011567.661594.99
2016-01-131610.991634.561609.251631.45
2016-01-121622.511627.401587.761587.76
2016-01-081636.161669.931632.741640.37
2016-01-071685.671689.751650.241652.02
2016-01-061718.671724.401681.121692.35
2016-01-051711.461725.911704.631713.06
2016-01-041737.851756.411712.631716.50
2015-12-301763.591768.011756.201756.20
2015-12-291737.651756.741730.761754.20
2015-12-281727.231744.551727.001739.50
2015-12-251733.311735.791716.421719.80
2015-12-241755.651757.291734.321734.46
2015-12-221739.761744.741728.901739.54
2015-12-211728.751744.991716.321736.76
2015-12-181773.921812.071742.871742.87
2015-12-171785.251796.211776.051778.69
2015-12-161734.021761.261733.611755.97
2015-12-151735.751738.581706.081706.08
2015-12-141731.461738.621711.221737.17
2015-12-111749.291767.371748.861763.75
2015-12-101754.771764.701751.801755.79
2015-12-091772.321784.611768.301771.52
2015-12-081804.291810.571782.841784.05
2015-12-071811.611818.021805.351805.89
2015-12-041798.131802.011790.141796.61
2015-12-031821.941831.161818.611828.24
2015-12-021824.971832.041824.551825.46
2015-12-011803.581824.831802.141824.83

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