TOPIX 500 バリュー 日足 時系列データ (2012年)

TOPIX 500 バリュー
 
 
始値 
高値 
安値 
終値 
2012-12-28991.64993.90982.67992.22
2012-12-27983.84992.17980.82984.31
2012-12-26968.74975.83967.87975.67
2012-12-25970.86973.78960.50962.40
2012-12-21975.21979.79949.75957.16
2012-12-20959.92974.04957.72964.62
2012-12-19944.73962.84944.27962.84
2012-12-18921.90937.23921.76931.72
2012-12-17920.82923.33915.42918.52
2012-12-14899.40909.30898.63907.75
2012-12-13900.83907.94900.46902.69
2012-12-12890.47892.57887.98891.01
2012-12-11883.38884.11878.62882.93
2012-12-10894.10894.64883.86885.44
2012-12-07885.28891.05884.70889.11
2012-12-06884.69886.09881.39884.40
2012-12-05871.73882.04870.20876.07
2012-12-04875.49880.08874.59877.63
2012-12-03883.60884.43877.37878.93
2012-11-30880.81885.29874.10878.80
2012-11-29873.07878.15872.20876.42
2012-11-28875.87878.21866.33866.33
2012-11-27877.53884.01875.85880.23
2012-11-26884.39890.24879.22879.22
2012-11-22872.47874.78869.44874.40
2012-11-21863.43866.50856.74862.35
2012-11-20863.71863.95853.71856.32
2012-11-19857.05861.39855.48857.01
2012-11-16833.92846.98833.82844.93
2012-11-15809.63826.63808.62826.32
2012-11-14806.17807.55804.76805.81
2012-11-13807.12808.50801.62807.20
2012-11-12811.44813.12806.58806.58
2012-11-09813.29817.51811.40815.80
2012-11-08822.39825.80819.33820.98
2012-11-07834.90835.22828.12833.08
2012-11-06829.28829.77826.33828.86
2012-11-05833.78836.79830.49832.53
2012-11-02836.54839.31834.77838.48
2012-11-01830.97831.08822.89828.44
2012-10-31825.79835.56824.01831.52
2012-10-30827.90832.16819.69819.69
2012-10-29829.79833.54824.34826.79
2012-10-26841.58843.69827.50828.26
2012-10-25832.31841.79831.41841.21
2012-10-24831.02841.65831.02832.14
2012-10-23853.20853.25837.71840.84
2012-10-22837.55850.85837.31848.73
2012-10-19843.47851.76843.47849.60
2012-10-18839.25849.29838.49847.37
2012-10-17831.18835.92828.50831.79
2012-10-16818.30824.70816.50823.44
2012-10-15805.23814.19801.80812.08
2012-10-12804.32809.84803.83806.53
2012-10-11795.31806.58794.77799.41
2012-10-10803.75805.41800.51802.41
2012-10-09823.96826.65813.84814.33
2012-10-05827.38829.61822.47827.82
2012-10-04818.89830.61816.46825.54
2012-10-03818.30820.62812.66815.24
2012-10-02823.20825.56818.56819.30
2012-10-01818.04820.30814.28820.28
2012-09-28837.76838.30820.45824.23
2012-09-27826.34837.22825.89834.44
2012-09-26832.74837.14829.88831.77
2012-09-25842.62850.58841.73850.58
2012-09-24846.78849.35842.99846.14
2012-09-21848.33854.21846.10849.57
2012-09-20855.01861.40846.48847.86
2012-09-19854.47866.77850.21860.46
2012-09-18850.00856.70847.80852.01
2012-09-14841.61852.23839.67849.50
2012-09-13827.32833.47824.13830.82
2012-09-12818.00828.14817.81827.41
2012-09-11816.35817.10811.24817.09
2012-09-10820.12825.62816.75824.07
2012-09-07812.88820.51810.12820.51
2012-09-06799.10800.02793.32798.42
2012-09-05806.61806.64797.53797.53
2012-09-04811.25812.68805.28809.18
2012-09-03813.07821.72807.87809.83
2012-08-31820.13823.43813.15813.15
2012-08-30835.76835.76826.38828.79
2012-08-29832.50838.09831.11836.94
2012-08-28846.84847.63828.84831.99
2012-08-27853.24854.54845.37845.40
2012-08-24848.16850.80845.86848.20
2012-08-23850.58859.07849.08857.52
2012-08-22859.17860.38851.55856.02
2012-08-21858.90862.74857.81859.80
2012-08-20865.57866.26856.93858.94
2012-08-17855.27861.30851.82861.30
2012-08-16840.08850.96839.91850.96
2012-08-15842.40842.52831.25836.55
2012-08-14843.52847.02837.12840.98
2012-08-13839.10842.53837.86840.83
2012-08-10842.84847.79835.55840.90
2012-08-09837.61847.36836.66846.21
2012-08-08844.49849.90834.52838.58
2012-08-07825.57837.40824.27836.64
2012-08-06825.68828.66823.37825.62
2012-08-03813.91814.16807.05813.01
2012-08-02819.70829.79819.57825.06
2012-08-01820.67821.07815.72818.85
2012-07-31819.27829.65816.54827.83
2012-07-30826.81826.81815.51821.94
2012-07-27811.16816.86808.00816.86
2012-07-26792.65801.98787.83800.28
2012-07-25796.45796.45784.36788.19
2012-07-24803.83807.70799.34803.46
2012-07-23813.82816.88806.53806.67
2012-07-20840.07840.07821.62823.25
2012-07-19840.75845.65837.82841.22
2012-07-18841.11842.38831.71833.55
2012-07-17845.49846.50837.64837.96
2012-07-13845.68850.16844.22844.42
2012-07-12861.94862.16847.72848.81
2012-07-11859.98861.62856.88861.45
2012-07-10872.78878.23863.44863.53
2012-07-09870.91874.94869.99870.48
2012-07-06882.78887.33875.98880.65
2012-07-05885.31891.64883.80886.05
2012-07-04891.26893.00886.19887.78
2012-07-03881.82889.56881.74886.89
2012-07-02889.70889.70877.84877.91
2012-06-29859.89882.46858.83878.54
2012-06-28857.04865.91857.04864.79
2012-06-27842.67848.89838.13848.89
2012-06-26843.38848.09834.95841.03
2012-06-25864.27864.27849.88850.29
2012-06-22851.41861.96850.91858.14
2012-06-21859.54865.18857.28861.18
2012-06-20847.90855.42847.23853.93
2012-06-19840.07845.44835.75838.07
2012-06-18842.34848.18842.11843.00
2012-06-15830.18831.26823.43827.28
2012-06-14820.32827.87819.86825.05
2012-06-13823.09826.99819.85824.86
2012-06-12816.92824.11814.02821.97
2012-06-11828.57835.07827.10830.59
2012-06-08830.00830.54810.73814.75
2012-06-07829.63832.09826.32831.85
2012-06-06809.08820.11804.98817.58
2012-06-05794.06806.83792.47805.43
2012-06-04788.92790.82784.48788.68
2012-06-01809.17811.61802.54804.90
2012-05-31810.81818.06808.60818.00
2012-05-30825.44826.44816.37822.56
2012-05-29818.08828.22813.45828.22
2012-05-28823.25824.18818.06820.68
2012-05-25828.49828.49819.68822.64
2012-05-24821.14828.79818.08825.18
2012-05-23835.12835.12822.50823.30
2012-05-22836.00838.75833.35836.55
2012-05-21827.59833.44824.71827.05
2012-05-18839.97840.15825.97828.87
2012-05-17840.37857.21837.76855.53
2012-05-16852.28853.64837.98842.70
2012-05-15856.85859.73846.35853.75
2012-05-14865.40871.14861.72864.98
2012-05-11874.82876.62863.94864.45
2012-05-10872.65882.00871.09874.42
2012-05-09879.50881.16872.14874.43
2012-05-08888.23888.62882.58886.47
2012-05-07889.24889.77879.84881.37
2012-05-02910.14911.29904.55907.30
2012-05-01920.93921.17903.46904.92
2012-04-27929.89943.42920.14924.79
2012-04-26936.47939.89928.07930.84
2012-04-25935.50935.53928.18930.03
2012-04-24924.58928.79922.05925.18
2012-04-23940.17945.06931.56933.10
2012-04-20941.31942.13936.00937.70
2012-04-19940.75945.68939.34942.14
2012-04-18941.53948.83941.53947.15
2012-04-17931.97935.17927.69928.47
2012-04-16935.23937.70930.42930.64
2012-04-13948.66950.51942.50945.90
2012-04-12936.85941.55931.96939.74
2012-04-11931.59937.97928.04934.96
2012-04-10950.59957.25943.81946.06
2012-04-09948.18953.08945.77945.77
2012-04-06963.22968.11959.40961.54
2012-04-05963.20974.45959.42970.92
2012-04-04994.96997.41972.55974.22
2012-04-03997.47997.62991.26994.31
2012-04-021006.751008.47998.59999.88
2012-03-301000.441000.82993.48996.32
2012-03-291007.601009.51999.561002.17
2012-03-281011.481015.031006.791012.45
2012-03-271010.671022.971010.671022.97
2012-03-261001.311003.40997.13997.13
2012-03-23999.531002.10998.27998.57
2012-03-221004.591014.221004.411011.50
2012-03-211015.501017.171007.591008.08
2012-03-191021.821024.851019.251021.91
2012-03-161013.471019.961012.421019.96
2012-03-151014.941018.491008.871015.14
2012-03-141010.101013.491008.681008.68
2012-03-13993.661004.70993.56993.56
2012-03-121003.821004.43992.41992.41
2012-03-09993.641002.79988.05997.27
2012-03-08973.75981.72972.74980.49
2012-03-07956.76965.44956.76963.61
2012-03-06977.85981.52967.60970.46
2012-03-05983.18987.94975.05977.92
2012-03-02986.25988.69978.68984.57
2012-03-01985.86994.39970.60975.93
2012-02-29992.40997.23979.18981.68
2012-02-28974.02986.28969.88985.34
2012-02-27991.36995.27982.58982.90
2012-02-24974.17983.02973.69981.44
2012-02-23968.25977.22962.79974.36
2012-02-22959.32971.07957.22970.09
2012-02-21962.91967.87956.92958.98
2012-02-20965.74968.65962.02964.58
2012-02-17953.89959.33950.23951.77
2012-02-16938.59947.65937.67939.98
2012-02-15927.05947.35927.05942.43
2012-02-14912.65921.23909.34920.23
2012-02-13910.63918.47910.22915.06
2012-02-10921.75922.32912.62913.22
2012-02-09916.26921.63910.17920.25
2012-02-08908.03916.43907.07916.43
2012-02-07896.96903.87896.96903.43
2012-02-06899.58902.56897.09898.48
2012-02-03886.95892.40884.74887.07
2012-02-02888.66893.09887.95888.00
2012-02-01879.05886.48878.33883.01
2012-01-31881.83886.90878.32880.00
2012-01-30884.79888.19881.99882.73
2012-01-27891.47894.67886.24887.66
2012-01-26898.36899.32891.93893.77
2012-01-25889.61899.41887.26896.87
2012-01-24888.50888.71881.98884.48
2012-01-23882.36886.47880.01884.48
2012-01-20873.21884.12873.20881.99
2012-01-19858.14863.90858.01860.22
2012-01-18846.12860.09844.06852.27
2012-01-17843.84848.22842.38848.20
2012-01-16845.75845.75838.60840.76
2012-01-13851.47856.45851.01854.49
2012-01-12852.13852.17843.03845.74
2012-01-11852.89856.05850.62853.60
2012-01-10851.09855.24849.39850.72
2012-01-06855.08855.47843.15847.98
2012-01-05861.62861.62855.18855.96
2012-01-04855.09865.96855.09864.19

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