TOPIX 500 バリュー 日足 時系列データ (2015年)

TOPIX 500 バリュー
 
 
始値 
高値 
安値 
終値 
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
2015-11-301816.601816.601795.881796.44
2015-11-271830.641831.371816.371818.99
2015-11-261825.501834.331825.191827.83
2015-11-251828.001828.001813.221818.93
2015-11-241831.441837.591825.301834.16
2015-11-201829.561834.721820.731834.72
2015-11-191838.671849.681830.691837.71
2015-11-181828.811834.401819.031819.83
2015-11-171826.201828.621820.611820.61
2015-11-161787.901808.781784.601802.84
2015-11-131808.591820.161799.651818.64
2015-11-121829.891833.791821.361829.94
2015-11-111824.131839.681824.131835.13
2015-11-101818.191834.331816.981832.57
2015-11-091813.111838.981811.221834.26
2015-11-061795.511798.921786.501796.01
2015-11-051778.291794.401775.721787.39
2015-11-041776.631791.651771.041771.33
2015-11-021767.431767.431747.451751.51
2015-10-301781.811804.861767.761792.15
2015-10-291800.331801.461773.311784.31
2015-10-281784.881792.331779.861788.83
2015-10-271805.691807.531783.311784.34
2015-10-261818.041823.281807.701808.22
2015-10-231794.651804.511793.251795.55
2015-10-221759.111775.931757.791762.05
2015-10-211733.041774.821733.041771.59
2015-10-201735.651738.731727.891735.16
2015-10-191741.551742.881719.611725.41
2015-10-161737.211751.851732.031742.45
2015-10-151690.441724.471685.861719.82
2015-10-141722.711725.191694.571699.14
2015-10-131746.081752.151735.071740.44
2015-10-091734.241758.091730.441758.09
2015-10-081723.741738.201714.021716.19
2015-10-071700.151731.731698.421727.08
2015-10-061708.581715.211693.061696.90
2015-10-051679.991689.611672.471681.65
2015-10-021646.861665.331641.391663.73
2015-10-011635.211671.001624.971660.84
2015-09-301603.441632.801603.031621.71
2015-09-291623.921623.921570.971577.02
2015-09-281666.001675.071643.761653.04
2015-09-251651.081680.181643.461679.69
2015-09-241663.121668.871645.411645.41
2015-09-181709.831710.861682.061685.98
2015-09-171723.201728.991709.671726.47
2015-09-161711.761718.591700.341706.32
2015-09-151698.451725.681689.861690.75
2015-09-141718.901719.701687.291690.64
2015-09-111698.031720.541695.441712.47
2015-09-101714.331716.501686.121713.65
2015-09-091674.751748.951674.321748.95
2015-09-081667.981674.701639.461641.18
2015-09-071647.171675.931631.241666.26
2015-09-041706.911706.911644.471662.17
2015-09-031710.161724.061694.271694.32
2015-09-021669.451718.931662.541683.96
2015-09-011753.571756.691700.791700.79
2015-08-311772.381777.031753.021765.10
2015-08-281757.451791.951756.371784.75
2015-08-271726.941748.401719.371722.43
2015-08-261660.841703.711644.071696.30
2015-08-251661.181730.611617.801642.08
2015-08-241770.471773.361696.451696.45
2015-08-211832.041834.451806.571806.57
2015-08-201892.941894.541867.301867.30
2015-08-191919.871928.651902.661902.66
2015-08-181926.571932.711923.501926.72
2015-08-171922.781933.461917.251924.12
2015-08-141919.481924.251910.871914.49
2015-08-131914.521925.311904.461922.82
2015-08-121940.781945.681909.351922.26
2015-08-111961.591965.231936.321947.28
2015-08-101933.321949.271926.001949.27
2015-08-071925.351941.301921.721940.54
2015-08-061938.701949.391931.111931.11
2015-08-051911.191933.001905.181920.26
2015-08-041912.061922.831907.581915.51
2015-08-031928.081928.081905.801918.99
2015-07-311917.761927.721914.071927.72
2015-07-301903.101920.671903.041912.35
2015-07-291887.211891.361878.251885.57
2015-07-281869.661887.251857.311875.10
2015-07-271891.481900.611880.341888.88
2015-07-241915.071917.231902.601905.63
2015-07-231917.451922.041912.051920.32
2015-07-221916.611917.561908.871910.05
2015-07-211934.871934.871923.471932.82
2015-07-171922.561923.231913.981922.82
2015-07-161912.241918.921906.731918.92
2015-07-151905.941906.971893.091901.98
2015-07-141894.711904.551889.921897.12
2015-07-131851.641869.751850.111865.73
2015-07-101826.531852.671820.611831.43
2015-07-091791.021821.941759.571821.53
2015-07-081885.011885.011824.261824.26
2015-07-071898.201907.171893.741894.41
2015-07-061888.481894.801870.841877.53
2015-07-031913.941922.971910.211919.54
2015-07-021917.641920.891910.341912.08
2015-07-011901.081901.391890.261897.33
2015-06-301893.711901.191883.761894.39
2015-06-291903.741908.671884.151892.91
2015-06-261938.971948.011926.991942.20
2015-06-251944.591953.941942.251944.91
2015-06-241958.111964.391953.251953.55
2015-06-231929.131950.571927.631949.18
2015-06-221889.361914.731889.361913.51
2015-06-191891.871896.681883.991888.27
2015-06-181894.441895.761875.861875.86
2015-06-171914.461916.341893.871898.51
2015-06-161920.831923.431906.681909.41
2015-06-151910.301929.271910.301927.45
2015-06-121928.231929.841918.531926.47
2015-06-111917.141932.421916.431925.09
2015-06-101911.611926.061900.511901.87
2015-06-091928.911935.281910.551910.90
2015-06-081958.691960.261939.861945.17
2015-06-051948.731950.751939.081948.83
2015-06-041959.221968.711955.371963.64
2015-06-031949.631959.691944.691954.06
2015-06-021973.011973.041952.691956.53
2015-06-011942.941970.921942.941968.82
2015-05-291958.861970.121954.421960.05
2015-05-281950.851967.911949.371958.13
2015-05-271931.401944.361927.691938.67
2015-05-261936.501942.011931.631938.38
2015-05-251929.841937.821925.901935.83
2015-05-221918.791920.101908.141919.48
2015-05-211914.941929.631913.041918.88
2015-05-201918.191922.241910.141910.84
2015-05-191902.281911.051900.961905.18
2015-05-181874.241898.631874.081898.63
2015-05-151859.161867.291849.671864.69
2015-05-141854.941861.841845.441847.93
2015-05-131857.101866.361849.071864.48
2015-05-121860.571865.951845.631865.95
2015-05-111871.821881.381856.551858.16
2015-05-081830.231851.651824.631846.73
2015-05-071821.701834.261818.211824.23
2015-05-011830.961832.541815.841831.20
2015-04-301857.511857.761831.241839.21
2015-04-281870.841877.111869.821874.39
2015-04-271871.011871.691856.931864.68
2015-04-241869.911875.041864.081866.82
2015-04-231879.871883.481857.541870.47
2015-04-221854.401874.101854.251867.76
2015-04-211826.921850.051824.681850.05
2015-04-201806.671828.361799.981818.31
2015-04-171824.391834.151818.151824.63
2015-04-161806.581828.611804.811828.61
2015-04-151796.861807.151796.861803.89
2015-04-141791.981803.261790.921803.26
2015-04-131799.121799.801784.771794.54
2015-04-101803.381804.471788.881796.91
2015-04-091801.491802.921794.631801.50
2015-04-081796.131802.211789.471796.39
2015-04-071776.471792.971775.471785.65
2015-04-061752.791762.451748.041760.85
2015-04-031757.541767.931754.031767.93
2015-04-021736.941772.421735.361758.74
2015-04-011729.961741.881717.331727.21
2015-03-311780.991784.881741.531741.53
2015-03-301753.231764.231739.021759.97
2015-03-271763.901781.881741.021755.17
2015-03-261792.041793.731772.241779.61
2015-03-251800.591806.961787.571806.17
2015-03-241801.051802.291789.461799.90
2015-03-231799.221808.191795.231805.37
2015-03-201787.411792.811778.171792.81
2015-03-191798.791801.391777.121787.97
2015-03-181785.361800.671783.991799.31
2015-03-171786.331790.591779.411784.18
2015-03-161776.211783.081769.041773.55
2015-03-131771.291782.791767.681776.33
2015-03-121742.031765.381741.601763.02
2015-03-111729.661744.621727.491737.90
2015-03-101760.201761.871731.901740.24
2015-03-091754.461756.351744.111752.36
2015-03-061746.311762.281745.391762.28
2015-03-051731.281743.071731.281742.90
2015-03-041738.441738.701719.361733.43
2015-03-031754.101754.101734.681746.37
2015-03-021751.861756.911744.641746.92
2015-02-271752.561753.981738.711747.23
2015-02-261723.941746.171723.941746.17
2015-02-251734.411734.411722.951726.39
2015-02-241718.891728.021715.551727.18
2015-02-231734.931738.031712.491722.29
2015-02-201722.581723.381713.851722.08
2015-02-191705.341718.541705.091717.34
2015-02-181690.351701.951689.921700.62
2015-02-171672.691680.721667.901676.35
2015-02-161669.791678.581665.181674.79
2015-02-131657.731661.381652.811657.01
2015-02-121652.901663.501651.361656.87
2015-02-101626.571631.131620.801631.13
2015-02-091628.131630.141617.541625.53
2015-02-061618.561619.101610.721613.90
2015-02-051612.151615.981598.501605.16
2015-02-041594.321618.291593.881610.47
2015-02-031595.861596.541570.301575.29
2015-02-021580.851591.321574.501587.73
2015-01-301610.251614.371597.211597.21
2015-01-291600.901607.881592.911595.37
2015-01-281596.631617.791596.631613.96
2015-01-271595.261610.411594.561610.41
2015-01-261567.171582.221566.521581.62
2015-01-231580.281583.851577.231583.85
2015-01-221561.931563.911552.701563.91
2015-01-211568.651568.851553.251563.61
2015-01-201550.851574.491550.381574.49
2015-01-191547.381550.711537.781545.87
2015-01-161524.471536.091512.891536.09
2015-01-151537.841554.051533.411549.99
2015-01-141543.551548.451530.681532.43
2015-01-131545.861552.741529.781552.74
2015-01-091570.411571.531558.071564.93
2015-01-081561.461568.511556.421561.20
2015-01-071537.141552.251536.181543.25
2015-01-061565.681565.901545.131545.13
2015-01-051593.521603.251577.571592.74

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