TOPIX 500 バリュー 日足 時系列データ (2013年)

TOPIX 500 バリュー
 
 
始値 
高値 
安値 
終値 
2013-12-301501.661508.651498.771508.30
2013-12-271487.321492.341475.051492.31
2013-12-261461.811483.611461.411480.15
2013-12-251452.711455.891447.711455.33
2013-12-241464.861467.621453.191456.67
2013-12-201458.821460.971453.121460.00
2013-12-191462.501467.431456.831461.47
2013-12-181423.281447.391423.281447.39
2013-12-171423.441426.861419.761425.03
2013-12-161427.051427.051411.521413.77
2013-12-131432.551441.881420.561428.60
2013-12-121433.181436.321426.461434.33
2013-12-111443.391446.331432.891442.17
2013-12-101448.871451.731445.101450.04
2013-12-091447.541451.601442.711449.03
2013-12-061418.471429.941416.651428.28
2013-12-051432.941439.861418.771420.25
2013-12-041446.341450.551433.761434.87
2013-12-031463.731467.501456.971460.99
2013-12-021460.161464.091452.861457.56
2013-11-291455.431459.431445.631456.51
2013-11-281457.881459.311451.691458.50
2013-11-271444.781451.771442.841444.02
2013-11-261452.101455.891448.291450.89
2013-11-251455.831458.021451.371458.02
2013-11-221455.171457.091439.891446.47
2013-11-211434.701444.701433.871443.02
2013-11-201439.261441.391426.701429.71
2013-11-191436.981439.881431.431436.15
2013-11-181448.351449.891438.641443.05
2013-11-151424.861440.331424.151438.01
2013-11-141404.911418.801402.071412.32
2013-11-131396.991403.971392.031398.08
2013-11-121374.481397.101374.481397.10
2013-11-111377.871378.781366.991373.45
2013-11-081355.701363.771355.701361.30
2013-11-071380.711380.711369.271371.49
2013-11-061366.221387.221363.741379.99
2013-11-051380.451381.041359.741367.30
2013-11-011391.871392.081363.891369.52
2013-10-311399.181401.591385.131385.14
2013-10-301397.831404.061395.561399.71
2013-10-291381.931392.541379.561386.26
2013-10-281381.771391.961375.581391.49
2013-10-251393.761393.761367.081367.08
2013-10-241383.931397.191376.501396.03
2013-10-231417.801421.921389.661389.89
2013-10-221410.201412.881406.721411.33
2013-10-211407.431413.941402.171407.77
2013-10-181406.551407.641395.891401.37
2013-10-171408.271412.801394.681403.52
2013-10-161394.411398.201387.691391.69
2013-10-151404.651404.791391.881394.05
2013-10-111389.701400.171386.731394.45
2013-10-101360.651369.171357.491369.11
2013-10-091326.041359.051321.711359.05
2013-10-081327.471339.151322.511335.93
2013-10-071355.121358.721331.431331.73
2013-10-041352.841362.511344.221353.60
2013-10-031368.421373.141363.641364.94
2013-10-021390.521398.451363.891368.21
2013-10-011395.801403.431389.941389.94
2013-09-301400.321404.711389.231391.24
2013-09-271429.791431.791420.421422.37
2013-09-261405.001426.921392.851426.92
2013-09-251417.771421.331413.031417.75
2013-09-241413.841424.371409.951420.50
2013-09-201429.101431.131422.981427.39
2013-09-191411.651423.331403.051423.33
2013-09-181389.081405.171385.061395.54
2013-09-171390.451394.011381.071381.49
2013-09-131379.331392.771373.071384.48
2013-09-121390.711392.401378.991386.03
2013-09-111406.541406.541387.571391.87
2013-09-101384.371398.361383.421394.80
2013-09-091371.801382.471366.561373.52
2013-09-061360.371361.811338.771345.02
2013-09-051360.611362.631348.051355.91
2013-09-041331.121352.551328.861351.69
2013-09-031321.531343.171320.741342.56
2013-09-021293.171304.191289.691301.33
2013-08-301311.761317.811288.911290.01
2013-08-291301.191304.701296.731302.60
2013-08-281302.361305.721288.221300.03
2013-08-271323.931337.541323.841326.41
2013-08-261339.601342.621327.111331.33
2013-08-231326.391345.401326.031335.11
2013-08-221301.621315.611298.621306.88
2013-08-211313.601317.401296.551308.56
2013-08-201333.781345.301314.881314.88
2013-08-191337.551343.671330.651343.67
2013-08-161331.871344.921329.941337.99
2013-08-151354.701366.141347.571350.78
2013-08-141364.151371.411349.541371.41
2013-08-131342.711354.841340.731354.46
2013-08-121325.371339.061322.321329.28
2013-08-091343.751349.321330.971335.86
2013-08-081342.801363.801329.671333.68
2013-08-071373.131375.631351.161351.16
2013-08-061381.271395.781367.171395.78
2013-08-051389.091390.851379.631385.29
2013-08-021380.451400.491377.841400.49
2013-08-011326.081362.211325.181362.21
2013-07-311332.391343.051321.791321.79
2013-07-301315.851349.371315.851341.84
2013-07-291339.191341.891314.271315.28
2013-07-261388.441390.751359.281363.31
2013-07-251434.681434.681406.531409.43
2013-07-241432.151433.891424.491431.65
2013-07-231420.401438.021420.151435.33
2013-07-221436.471436.751417.011428.66
2013-07-191444.071447.131405.601424.61
2013-07-181428.251436.021425.551433.66
2013-07-171410.291423.521409.781423.39
2013-07-161418.621421.801412.901418.74
2013-07-121401.511414.131400.031408.83
2013-07-111385.911402.951383.331399.16
2013-07-101404.961411.621389.021400.12
2013-07-091393.591403.561387.441402.64
2013-07-081408.881409.371372.311372.31
2013-07-051381.101391.081378.031390.95
2013-07-041363.811371.881362.541367.34
2013-07-031372.341373.861361.791370.58
2013-07-021356.991369.731349.881369.73
2013-07-011333.131342.521318.271342.31
2013-06-281297.211330.141295.371321.25
2013-06-271262.281280.051248.591280.05
2013-06-261274.701276.051248.511249.38
2013-06-251266.391278.891241.911256.96
2013-06-241297.261298.111265.041269.02
2013-06-211250.391287.601237.091281.98
2013-06-201282.801290.961272.651275.67
2013-06-191287.151297.301277.261291.66
2013-06-181263.871273.351255.121263.86
2013-06-171220.931259.831217.821259.23
2013-06-141242.821257.921227.361227.62
2013-06-131253.221255.101211.801217.42
2013-06-121260.021284.331245.081275.68
2013-06-111292.681305.421273.971281.85
2013-06-101252.371291.551252.371291.55
2013-06-071225.231252.751197.631226.57
2013-06-061248.861278.581241.691244.27
2013-06-051309.731324.071264.451266.07
2013-06-041261.361319.481247.741313.88
2013-06-031302.791304.721265.931270.91
2013-05-311342.541348.341317.871319.85
2013-05-301352.011362.011316.181322.96
2013-05-291388.891397.641368.131376.54
2013-05-281330.131373.001330.131364.61
2013-05-271377.041377.041345.101345.10
2013-05-241419.081445.011345.771399.59
2013-05-231509.481522.621394.001394.61
2013-05-221511.391523.981505.741505.74
2013-05-211488.811504.031488.811500.24
2013-05-201481.251495.431479.621490.65
2013-05-171446.501468.381445.071464.04
2013-05-161470.851474.461440.641457.08
2013-05-151461.201482.771460.811469.18
2013-05-141449.991451.581438.881440.94
2013-05-131422.431449.861422.081442.75
2013-05-101394.591406.971392.601406.24
2013-05-091392.121395.041369.801369.80
2013-05-081380.461394.851379.311384.04
2013-05-071359.181377.141358.251376.02
2013-05-021331.981339.191325.711332.97
2013-05-011347.091347.251336.111339.45
2013-04-301349.771355.421345.301349.01
2013-04-261363.541363.981344.691345.57
2013-04-251350.111362.361344.011359.50
2013-04-241337.911344.681330.831344.68
2013-04-231324.881329.211318.971322.50
2013-04-221326.281338.591324.881326.57
2013-04-191303.831306.821288.771303.47
2013-04-181305.801321.391300.411300.68
2013-04-171310.061319.761306.191317.21
2013-04-161292.781307.961282.681296.04
2013-04-151324.481337.051314.531320.42
2013-04-121332.751339.331326.411339.01
2013-04-111320.991332.801317.211332.80
2013-04-101268.511303.181268.511301.63
2013-04-091280.241284.071260.851268.45
2013-04-081244.101268.241244.101268.24
2013-04-051210.971250.751209.611220.49
2013-04-041139.181186.561130.771186.35
2013-04-031142.811154.281135.121154.28
2013-04-021133.841146.911114.281137.68
2013-04-011184.611185.621148.281148.61
2013-03-291193.621194.351181.051188.38
2013-03-281203.381203.491181.511191.39
2013-03-271202.751206.781202.021205.69
2013-03-261203.291210.581202.411204.53
2013-03-251217.131217.391209.301211.68
2013-03-221214.651216.251201.941201.94
2013-03-211223.931230.811221.661224.53
2013-03-191205.061214.061204.451211.55
2013-03-181202.921204.291189.741189.74
2013-03-151212.991222.231209.791219.42
2013-03-141208.031208.211194.081205.53
2013-03-131201.031211.551198.951201.50
2013-03-121223.531229.831206.431206.43
2013-03-111194.371214.351192.671211.68
2013-03-081167.421181.671167.181179.87
2013-03-071170.281172.141157.881160.38
2013-03-061159.391162.601153.771162.55
2013-03-051158.731162.601144.251145.80
2013-03-041152.151162.361147.761150.76
2013-03-011128.881144.271128.201143.38
2013-02-281122.611134.531122.211134.11
2013-02-271128.761129.381108.501108.50
2013-02-261124.021140.321120.651126.62
2013-02-251141.381146.491140.011145.28
2013-02-221113.411123.961103.671122.52
2013-02-211133.491140.011122.341126.03
2013-02-201142.231146.061137.121140.87
2013-02-191123.891134.631123.891129.33
2013-02-181116.191132.601115.951129.54
2013-02-151110.221111.861084.111102.25
2013-02-141126.911132.711113.981119.82
2013-02-131139.391141.831119.951126.06
2013-02-121146.041155.121142.341142.34
2013-02-081135.481140.531125.681127.45
2013-02-071134.791148.831132.811142.73
2013-02-061120.371141.571120.061135.91
2013-02-051105.331121.151100.881101.03
2013-02-041103.981122.551101.721121.07
2013-02-011101.731105.281093.701094.91
2013-01-311083.161096.341078.861093.36
2013-01-301071.901082.481068.991082.08
2013-01-291052.681074.191052.681069.48
2013-01-281067.481067.481056.811056.81
2013-01-251051.611059.421051.541058.27
2013-01-241015.401036.511015.401036.16
2013-01-231029.871038.951023.501023.50
2013-01-221048.651057.551033.431042.11
2013-01-211057.611057.611043.591047.64
2013-01-181043.401055.071043.081055.07
2013-01-171031.281033.661008.801026.25
2013-01-161042.261042.391022.081023.98
2013-01-151049.511052.611043.061046.78
2013-01-111040.301043.621034.021037.90
2013-01-101018.141032.171016.921025.72
2013-01-09990.801014.90988.821010.72
2013-01-081010.561015.25997.011001.64
2013-01-071037.091037.091014.161016.54
2013-01-041013.321029.041013.321028.97

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