TOPIX 500 バリュー 日足 時系列データ (2014年)

TOPIX 500 バリュー
 
 
始値 
高値 
安値 
終値 
2014-12-301619.421619.471602.401602.40
2014-12-291629.911630.351604.851620.58
2014-12-261615.221624.741615.221622.93
2014-12-251618.921619.871613.761616.42
2014-12-241626.401628.611621.081623.74
2014-12-221608.551611.721601.891608.21
2014-12-191590.631603.091586.021603.00
2014-12-181567.411582.601561.651563.32
2014-12-171530.991549.681530.111537.23
2014-12-161548.651551.081534.451537.19
2014-12-151572.381580.391563.241566.01
2014-12-121591.041611.101588.721592.93
2014-12-111582.481596.751571.011593.77
2014-12-101625.571630.131598.101605.68
2014-12-091639.341645.281635.861640.22
2014-12-081658.591658.601645.671651.75
2014-12-051642.591649.841636.031649.79
2014-12-041642.271646.311639.001643.15
2014-12-031635.341641.021626.231628.84
2014-12-021609.631627.691609.081625.83
2014-12-011612.151625.011611.911617.76
2014-11-281591.281606.991591.191606.99
2014-11-271597.451600.251583.751584.83
2014-11-261602.901609.831599.851604.56
2014-11-251606.361609.101601.901606.73
2014-11-211588.931593.171573.171591.58
2014-11-201597.211597.861587.011588.73
2014-11-191592.671602.191585.571588.38
2014-11-181574.041586.421574.041585.40
2014-11-171584.831585.881550.201553.96
2014-11-141590.001590.791573.671590.79
2014-11-131561.791577.811555.951577.04
2014-11-121571.481580.401560.621562.13
2014-11-111552.891565.701549.291560.55
2014-11-101539.111547.571536.331547.57
2014-11-071549.931553.381544.311547.80
2014-11-061561.961564.751535.251538.10
2014-11-051546.261559.691544.971558.91
2014-11-041541.431581.141540.911551.94
2014-10-311463.601516.811463.601511.30
2014-10-301443.151453.151442.091448.65
2014-10-291428.501442.461425.401439.62
2014-10-281416.731420.381409.331416.70
2014-10-271415.461421.891410.561419.03
2014-10-241412.031415.541401.691404.43
2014-10-231389.681401.661382.851393.60
2014-10-221384.781398.071381.621397.22
2014-10-211390.601390.981359.021363.56
2014-10-201361.331388.891360.781385.07
2014-10-171358.721360.271333.831333.88
2014-10-161364.481364.751351.511355.24
2014-10-151387.101391.901378.171389.85
2014-10-141388.881394.651379.251382.56
2014-10-101412.251416.531406.891413.96
2014-10-091455.441458.371434.211435.47
2014-10-081448.411454.791441.671450.86
2014-10-071475.751484.211466.871469.22
2014-10-061478.791483.821472.841474.09
2014-10-031453.611462.501450.521460.11
2014-10-021485.661485.951457.361459.24
2014-10-011510.331516.161503.071503.15
2014-09-301522.121522.121498.441510.95
2014-09-291530.631530.631522.841526.59
2014-09-261512.001522.031512.001521.29
2014-09-251533.151543.461530.461543.46
2014-09-241516.411523.671515.641521.04
2014-09-221527.641531.001520.791527.71
2014-09-191517.051529.811515.511524.44
2014-09-181507.061512.721506.081509.03
2014-09-171504.601506.121494.321494.32
2014-09-161504.221504.221498.741501.66
2014-09-121504.541509.961501.561507.00
2014-09-111506.571506.931502.621505.18
2014-09-101485.271497.711484.801497.71
2014-09-091496.721497.291488.031488.03
2014-09-081487.561488.661481.601488.29
2014-09-051494.531494.531479.211481.75
2014-09-041490.941491.451484.251486.19
2014-09-031496.811497.891489.031491.09
2014-09-021472.301490.061471.041485.77
2014-09-011465.911469.211465.581468.92
2014-08-291463.411468.901460.001463.29
2014-08-281468.581468.771461.851466.83
2014-08-271474.331480.791467.341473.08
2014-08-261479.901481.131471.081471.79
2014-08-251479.821480.461474.171478.85
2014-08-221486.111486.111471.741473.56
2014-08-211472.831481.891472.061479.78
2014-08-201473.221474.441464.941466.54
2014-08-191468.931471.591465.241468.73
2014-08-181461.551461.551455.331458.69
2014-08-151459.991460.811455.341459.18
2014-08-141456.761461.341454.561459.71
2014-08-131439.871451.801439.241449.77
2014-08-121442.071449.561441.481443.67
2014-08-111431.361439.741424.181437.08
2014-08-081431.571432.541405.641409.14
2014-08-071437.621444.371425.951444.37
2014-08-061447.211447.211432.061435.63
2014-08-051469.931470.051449.471451.06
2014-08-041466.251472.401461.541467.13
2014-08-011471.591479.321469.651473.38
2014-07-311493.491495.471482.811483.33
2014-07-301481.981485.541478.781484.09
2014-07-291481.621484.441479.481483.10
2014-07-281470.301482.011470.301479.39
2014-07-251462.661472.121462.621472.12
2014-07-241463.231467.141454.391459.20
2014-07-231464.781466.191459.721461.44
2014-07-221457.161463.791456.791461.35
2014-07-181445.001450.381439.671450.08
2014-07-171466.121469.491458.971462.01
2014-07-161462.711468.251459.651461.28
2014-07-151460.561469.321460.271462.39
2014-07-141444.771454.771443.221453.01
2014-07-111435.621442.451432.711441.50
2014-07-101462.771464.041446.841447.44
2014-07-091455.931464.581455.011461.59
2014-07-081467.291474.931459.391469.46
2014-07-071480.161484.331474.971475.07
2014-07-041485.601485.671479.941482.20
2014-07-031481.731481.751469.661473.53
2014-07-021479.361481.631475.471477.12
2014-07-011458.761475.581456.081471.26
2014-06-301449.281455.471440.801455.47
2014-06-271455.011456.371436.351445.46
2014-06-261459.041461.821455.211456.74
2014-06-251457.821462.601453.841453.84
2014-06-241457.151466.751450.401462.78
2014-06-231469.031470.121460.551463.46
2014-06-201469.501470.851460.121465.00
2014-06-191441.381467.081440.791465.73
2014-06-181429.981440.201428.361439.05
2014-06-171427.341432.951424.231426.06
2014-06-161431.911433.201419.491424.47
2014-06-131415.341435.511415.341433.82
2014-06-121417.281428.051412.881426.96
2014-06-111413.861426.411413.861426.41
2014-06-101419.461425.661408.721411.83
2014-06-091428.261428.481416.291416.49
2014-06-061420.981423.211415.761418.30
2014-06-051419.801421.541411.381415.02
2014-06-041414.741417.371408.771417.37
2014-06-031415.221415.551409.891411.53
2014-06-021391.541403.831391.541401.18
2014-05-301384.161386.911377.721381.01
2014-05-291372.701384.381372.701380.87
2014-05-281380.511384.561377.901379.41
2014-05-271375.731388.261375.281375.98
2014-05-261374.311376.431370.431376.12
2014-05-231355.091368.011354.851360.82
2014-05-221336.221352.861332.611348.22
2014-05-211320.251328.371318.341326.03
2014-05-201333.181336.621326.481329.71
2014-05-191336.731339.061325.891327.46
2014-05-161340.651340.811328.901337.55
2014-05-151354.291360.191342.721360.19
2014-05-141358.841366.201356.481366.20
2014-05-131354.841362.561354.141360.48
2014-05-121342.611348.761336.011336.01
2014-05-091329.901350.381329.901343.61
2014-05-081329.491343.101327.561335.58
2014-05-071343.141343.551321.991321.99
2014-05-021356.001358.331351.941357.95
2014-05-011339.831359.251339.831358.36
2014-04-301341.391342.271331.431333.68
2014-04-281329.531333.481324.341332.45
2014-04-251335.021351.251331.471342.16
2014-04-241345.941346.361330.981335.53
2014-04-231342.621346.151338.621345.72
2014-04-221350.701353.091334.081334.08
2014-04-211352.101358.451343.301346.40
2014-04-181349.331349.641341.241348.56
2014-04-171343.851350.441336.561342.01
2014-04-161319.901342.351318.111342.35
2014-04-151314.631316.241305.591307.97
2014-04-141295.611315.701295.611302.44
2014-04-111291.731310.731286.261302.09
2014-04-101333.461337.181313.591316.90
2014-04-091329.311332.971311.821317.86
2014-04-081359.191360.221345.021346.72
2014-04-071379.081382.421367.181370.88
2014-04-041389.271396.891388.861393.13
2014-04-031394.861402.011390.131393.62
2014-04-021387.191401.981386.871389.35
2014-04-011383.821383.821371.041379.58
2014-03-311371.731379.521361.241377.46
2014-03-281341.501357.821334.191356.99
2014-03-271322.861345.641311.921342.91
2014-03-261338.941344.341330.781340.76
2014-03-251321.051337.611313.431330.75
2014-03-241322.061340.071321.171327.00
2014-03-201343.091345.941315.681315.68
2014-03-191346.511357.021328.231336.26
2014-03-181350.851353.361340.131340.53
2014-03-171335.231339.791320.451330.59
2014-03-141361.131363.191341.061343.34
2014-03-131389.731395.241385.091386.99
2014-03-121402.771404.441390.221392.11
2014-03-111418.181425.551413.391421.73
2014-03-101421.021425.761410.611415.62
2014-03-071433.101435.491419.451427.77
2014-03-061404.011422.961401.181419.29
2014-03-051406.621411.871401.021401.10
2014-03-041370.711395.821370.251390.03
2014-03-031381.491384.071361.071382.70
2014-02-281402.491403.271387.671396.58
2014-02-271412.011415.051401.981404.29
2014-02-261414.491426.801413.891416.26
2014-02-251423.541428.451418.951427.37
2014-02-241415.971432.511397.471412.36
2014-02-211403.131420.061403.131419.00
2014-02-201408.601412.851384.821387.69
2014-02-191414.651418.741408.541416.73
2014-02-181388.901424.371388.361421.33
2014-02-171371.951382.071357.891381.77
2014-02-141391.531400.611358.451370.91
2014-02-131411.811411.821385.121388.71
2014-02-121408.021419.381406.851410.76
2014-02-101399.931399.931381.341391.56
2014-02-071365.161380.741364.131380.21
2014-02-061347.481352.531339.871343.92
2014-02-051335.981349.551325.231344.52
2014-02-041355.411356.331315.191315.19
2014-02-031402.461408.641381.721382.04
2014-01-311425.891428.301401.031409.98
2014-01-301426.721426.721405.671412.42
2014-01-291432.921451.681431.571451.21
2014-01-281426.511429.151414.641414.64
2014-01-271436.181437.941420.991422.09
2014-01-241474.881477.331458.771465.92
2014-01-231513.731516.721494.431494.43
2014-01-221500.971512.491493.991507.62
2014-01-211504.951512.621501.651501.65
2014-01-201509.151509.151498.111502.66
2014-01-171499.881508.861497.611506.22
2014-01-161508.121518.551501.481501.64
2014-01-151491.551501.251489.191501.25
2014-01-141482.771483.501468.551472.22
2014-01-101495.051507.351491.311506.29
2014-01-091511.241511.241496.731504.25
2014-01-081497.231515.231494.161515.23
2014-01-071492.681498.251484.991487.00
2014-01-061503.791507.431486.081498.53

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