TOPIX 500 バリュー 日足 時系列データ (2011年)

TOPIX 500 バリュー
 
 
始値 
高値 
安値 
終値 
2011-12-30839.74845.58837.77845.58
2011-12-29833.01838.19831.06837.03
2011-12-28839.52841.33835.50835.97
2011-12-27839.41841.86838.69840.59
2011-12-26847.20847.56841.57842.88
2011-12-22839.73841.89837.72839.63
2011-12-21843.82844.05839.19841.78
2011-12-20833.83836.17832.06832.43
2011-12-19837.30837.66826.75831.95
2011-12-16845.14845.98840.49841.79
2011-12-15851.48852.74843.53843.54
2011-12-14858.04859.71854.03857.39
2011-12-13857.09864.99855.62860.74
2011-12-12869.86872.02866.81868.78
2011-12-09855.87862.60855.61857.62
2011-12-08867.82871.03863.10866.25
2011-12-07861.18873.89858.84872.54
2011-12-06865.88869.87857.11857.11
2011-12-05869.47870.53864.54869.86
2011-12-02861.23864.81858.54863.99
2011-12-01859.20866.50857.53859.24
2011-11-30839.57843.24833.99842.99
2011-11-29835.67845.50833.23844.92
2011-11-28826.94833.84825.90828.51
2011-11-25813.41823.31813.19816.93
2011-11-24816.91823.70813.46816.01
2011-11-22817.70831.36817.70829.00
2011-11-21825.71828.42824.67825.93
2011-11-18830.20831.74827.79829.88
2011-11-17830.14841.19826.79840.08
2011-11-16842.56843.65833.87834.91
2011-11-15844.30848.25841.91843.17
2011-11-14851.57854.40846.33849.23
2011-11-11843.85845.65836.67840.22
2011-11-10848.99849.44837.73843.25
2011-11-09858.35866.75854.91866.23
2011-11-08865.41868.07849.25850.72
2011-11-07867.80868.66864.35868.60
2011-11-04867.45871.32862.28870.19
2011-11-02865.40865.40855.04856.08
2011-11-01879.40884.86874.85876.31
2011-10-31893.65906.36887.52887.52
2011-10-28903.71907.24896.43897.94
2011-10-27866.01889.54861.44888.65
2011-10-26858.72870.15851.81864.08
2011-10-25878.09878.23865.11865.66
2011-10-24867.91875.52867.84875.33
2011-10-21863.98865.37858.90862.24
2011-10-20870.74870.74861.71865.69
2011-10-19879.47881.77869.91872.19
2011-10-18873.40877.38870.43872.58
2011-10-17881.95888.98880.59886.22
2011-10-14872.80874.72868.54868.80
2011-10-13882.01884.11878.60879.72
2011-10-12868.57874.28864.55872.32
2011-10-11870.43877.49870.02874.27
2011-10-07859.31866.60855.87856.25
2011-10-06846.00855.76845.74850.86
2011-10-05854.16854.88836.38838.05
2011-10-04852.27852.99842.15849.96
2011-10-03869.96870.75851.24865.96
2011-09-30890.59893.51878.76886.29
2011-09-29870.95888.45869.06888.43
2011-09-28869.13881.66869.12879.71
2011-09-27859.07871.42857.68871.42
2011-09-26865.11865.11843.68846.32
2011-09-22872.35872.37861.53866.25
2011-09-21878.80883.40877.62882.02
2011-09-20885.57885.85876.07878.36
2011-09-16885.67896.28885.12895.55
2011-09-15872.35878.30871.61874.44
2011-09-14869.79875.30859.69861.28
2011-09-13863.40872.72858.85870.07
2011-09-12859.34860.45854.99858.18
2011-09-09873.01881.47873.01875.70
2011-09-08882.05883.80872.00875.67
2011-09-07869.71874.15865.91871.75
2011-09-06868.35868.91856.49857.18
2011-09-05882.91884.51872.86875.88
2011-09-02898.62900.73891.18894.56
2011-09-01903.17909.97901.42906.17
2011-08-31893.22898.12889.12897.18
2011-08-30893.86902.23893.23893.70
2011-08-29881.81891.27874.04882.21
2011-08-26874.47880.74873.05880.60
2011-08-25871.42885.02870.77875.67
2011-08-24880.45884.49860.42862.62
2011-08-23872.11875.20864.24873.07
2011-08-22872.53878.27864.94866.08
2011-08-19879.21882.83873.86877.01
2011-08-18906.55906.55894.78896.50
2011-08-17906.05910.43901.35908.35
2011-08-16913.70916.90906.34910.34
2011-08-15910.53912.64902.43908.21
2011-08-12913.61913.77895.06898.68
2011-08-11895.63903.07891.55902.98
2011-08-10923.37924.40911.88913.01
2011-08-09903.60906.90875.39906.90
2011-08-08931.32933.53919.60923.59
2011-08-05958.11958.26938.57945.99
2011-08-04981.64989.37975.19979.03
2011-08-03984.24984.24976.20978.57
2011-08-021000.781003.44997.141000.03
2011-08-011003.081016.621002.901007.73
2011-07-29998.291004.74994.35994.35
2011-07-281003.751005.69997.131001.12
2011-07-271018.301018.301009.451014.84
2011-07-261020.841028.901018.941024.55
2011-07-251025.001025.431017.501018.65
2011-07-221025.311030.741023.421027.99
2011-07-211018.801019.081013.391015.48
2011-07-201019.671022.401013.771016.15
2011-07-191010.051012.831007.191008.55
2011-07-151012.091018.191011.591015.50
2011-07-141015.081019.461009.721012.72
2011-07-131009.951022.201009.721018.41
2011-07-121017.661020.541012.491014.55
2011-07-111032.401037.101030.511032.16
2011-07-081045.071046.411038.551039.23
2011-07-071034.771039.141032.071035.79
2011-07-061029.471039.641026.551039.64
2011-07-051027.791032.851027.441029.57
2011-07-041025.881031.001025.291027.68
2011-07-011014.231016.831011.451013.72
2011-06-301005.671009.221000.691006.70
2011-06-29993.35998.65990.88998.65
2011-06-28985.03988.67979.47981.77
2011-06-27981.45981.49972.91975.48
2011-06-24975.51985.25975.02984.11
2011-06-23971.35981.24970.11973.60
2011-06-22965.94981.15965.94978.03
2011-06-21956.26960.12951.37960.12
2011-06-20952.23956.99948.90950.24
2011-06-17961.12961.35944.47949.21
2011-06-16962.60966.75958.15958.15
2011-06-15976.73977.45968.40972.45
2011-06-14957.28973.49956.94972.10
2011-06-13953.71959.23951.72958.47
2011-06-10965.35971.63961.36964.05
2011-06-09957.01958.32951.05958.03
2011-06-08958.71962.72956.38961.39
2011-06-07950.61960.41948.14959.01
2011-06-06960.32963.38949.25951.79
2011-06-03974.70978.19963.02963.16
2011-06-02977.17977.24972.99975.50
2011-06-01992.76993.30986.11992.52
2011-05-31972.36991.70971.79991.70
2011-05-30973.65977.17968.46973.36
2011-05-27975.79983.60971.78976.48
2011-05-26975.65979.75973.65979.04
2011-05-25973.68976.11968.41969.45
2011-05-24961.76970.19961.53969.20
2011-05-23975.87975.87967.32968.63
2011-05-20983.68988.89980.01980.01
2011-05-19999.801001.29983.98986.25
2011-05-18986.13997.25984.94994.82
2011-05-17980.13984.26976.78982.55
2011-05-16990.23990.68983.20983.53
2011-05-131013.491013.78988.04996.78
2011-05-121011.951019.941009.821010.29
2011-05-111025.291027.111017.161018.18
2011-05-101014.261020.401009.351016.78
2011-05-091018.991019.321010.611012.76
2011-05-061013.421016.451008.861014.53
2011-05-021022.561028.331020.331026.92
2011-04-281001.581009.37998.551009.37
2011-04-27995.691002.01992.19995.32
2011-04-26995.64995.64988.40990.37
2011-04-251000.911007.32997.44998.67
2011-04-22993.021004.25990.331000.51
2011-04-21998.731002.05993.68999.04
2011-04-20988.84994.81985.86992.87
2011-04-19980.57984.64977.07981.07
2011-04-18999.951001.49991.11991.11
2011-04-151005.971007.56998.84999.38
2011-04-141000.601009.76997.701007.13
2011-04-13995.011006.85995.011005.85
2011-04-121003.211004.85994.69999.28
2011-04-111014.391021.391012.991016.20
2011-04-081000.111022.52994.041019.53
2011-04-071008.101015.001002.371003.85
2011-04-061013.851013.85996.981000.02
2011-04-051026.741026.741003.401011.06
2011-04-041036.621038.961025.901026.41
2011-04-011038.901044.261031.181031.19
2011-03-311038.041038.811026.931036.29
2011-03-301015.371031.321011.921031.32
2011-03-291010.691019.62999.801013.49
2011-03-281024.401026.761015.921024.80
2011-03-251033.571033.641013.801021.88
2011-03-241026.941031.141019.301019.49
2011-03-231037.591038.331020.361028.27
2011-03-221008.261040.161007.721037.74
2011-03-18977.98991.64975.80986.49
2011-03-17952.71977.70930.35964.05
2011-03-16929.61976.66929.61973.78
2011-03-15989.34989.40857.34911.37
2011-03-141070.621070.751003.421008.85
2011-03-111099.251106.031092.681092.76
2011-03-101125.721125.861109.351112.61
2011-03-091133.561139.711127.751130.07
2011-03-081128.881133.581123.121124.43
2011-03-071139.571139.571125.651129.19
2011-03-041154.041155.871143.181147.08
2011-03-031135.661139.321133.741138.43
2011-03-021143.501145.221132.031132.18
2011-03-011148.611159.291148.451159.21
2011-02-281129.851143.361121.301141.74
2011-02-251123.111130.181120.211130.06
2011-02-241130.011133.061118.291120.38
2011-02-231136.251149.631135.591135.59
2011-02-221163.151165.141146.951148.86
2011-02-211170.701174.031166.531174.03
2011-02-181173.391176.481169.681172.74
2011-02-171174.761176.421170.261173.89
2011-02-161159.371171.121159.081165.37
2011-02-151155.291160.221152.561158.11
2011-02-141148.371154.211147.101153.36
2011-02-101129.131140.131128.611138.07
2011-02-091140.571144.041131.391133.51
2011-02-081133.181135.811129.831134.26
2011-02-071131.571131.821124.661126.76
2011-02-041120.571128.391119.691119.94
2011-02-031112.351114.241106.711110.05
2011-02-021101.641116.351101.431113.95
2011-02-011094.561096.031086.771090.67
2011-01-311086.941092.541082.861088.91
2011-01-281114.161115.891098.461102.82
2011-01-271112.451117.061108.061115.99
2011-01-261113.861115.081108.411108.41
2011-01-251106.571121.431103.981118.40
2011-01-241100.601102.961093.571102.03
2011-01-211119.411119.791093.081095.83
2011-01-201122.531124.531115.891117.44
2011-01-191127.971131.221123.611129.19
2011-01-181115.551127.631114.001122.39
2011-01-171130.661130.731115.661118.62
2011-01-141127.761132.921122.211122.21
2011-01-131133.491135.861128.431132.70
2011-01-121122.701129.291119.911121.10
2011-01-111110.941118.381109.861115.28
2011-01-071112.271117.571110.601114.58
2011-01-061105.151112.621105.151112.39
2011-01-051095.051097.481090.731094.29
2011-01-041091.091096.891087.861094.82

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