TOPIX 500 グロース 日足 時系列データ

TOPIX 500 グロース
 
 
始値 
高値 
安値 
終値 
2017-10-172175.022177.302162.982170.04
2017-10-162160.602172.632159.022165.90
2017-10-132139.422160.642136.382154.27
2017-10-122142.692146.702140.612142.42
2017-10-112126.952134.262125.932133.40
2017-10-102110.812128.332110.682128.33
2017-10-062116.482118.072107.742111.48
2017-10-052112.972115.062107.852109.85
2017-10-042112.432114.572105.842109.95
2017-10-032103.622110.522099.442109.58
2017-10-022100.772100.852091.562094.98
2017-09-292093.672097.012089.872095.62
2017-09-282095.352099.332086.542097.29
2017-09-272085.472085.872077.732083.54
2017-09-262091.502096.022088.442092.18
2017-09-252096.302100.042093.442096.32
2017-09-222093.832098.342080.772084.62
2017-09-212105.752107.042091.252091.36
2017-09-202094.762100.562093.622095.85
2017-09-192080.222097.882079.282096.26
2017-09-152051.242062.412050.632060.44
2017-09-142058.922067.332052.962054.12
2017-09-132060.732063.562056.492060.38
2017-09-122047.682053.912046.512051.59
2017-09-112024.452037.002022.762032.66
2017-09-082007.942013.012002.702006.95
2017-09-072009.262019.402006.532010.66
2017-09-061986.762004.601984.272001.95
2017-09-052014.642015.311994.531996.86
2017-09-042025.452027.292009.082013.60
2017-09-012037.522038.092025.172031.78
2017-08-312026.042032.492025.792029.48
2017-08-302018.932025.272013.512020.22
2017-08-291999.032009.181998.292007.77
2017-08-282009.862013.822005.442010.26
2017-08-252003.452009.732000.882004.96
2017-08-242006.172012.282001.932001.93
2017-08-232021.532023.072008.802011.11
2017-08-222003.712009.832000.942003.06
2017-08-212010.962011.501999.802003.14
2017-08-182002.762011.271999.772006.97
2017-08-172027.042030.392024.032025.52
2017-08-162028.032031.462023.852027.56
2017-08-152018.552034.272017.062027.62
2017-08-142006.522013.731999.232004.07
2017-08-102023.852030.652017.172023.03
2017-08-092040.502042.092013.422020.99
2017-08-082052.342054.432041.472045.97
2017-08-072052.112054.192047.842050.65
2017-08-042041.022046.472038.292043.11
2017-08-032048.232049.912041.152046.54
2017-08-022047.312052.432041.562048.82
2017-08-012024.122041.642023.832039.21
2017-07-312033.002036.272028.162028.16
2017-07-282042.202043.352031.702036.08
2017-07-272031.122055.242031.122043.49
2017-07-262039.412039.752024.492028.94
2017-07-252031.402035.982028.082028.08
2017-07-242031.622036.992025.262032.90
2017-07-212044.392048.272042.812044.48
2017-07-202035.612049.332034.202047.11
2017-07-192023.572033.232021.542031.73
2017-07-182028.072029.122016.032026.36
2017-07-142031.822034.342027.702030.21
2017-07-132031.102033.112020.912026.10
2017-07-122025.622028.102017.352021.38
2017-07-112014.692031.542013.992030.55
2017-07-102015.172021.572009.502014.98
2017-07-071998.842009.551998.652003.01
2017-07-062016.402018.832007.162012.65
2017-07-052003.302015.721994.552015.33
2017-07-042029.292029.522001.262006.68
2017-07-032021.172023.152016.682018.65
2017-06-302019.622021.452010.552018.54
2017-06-292044.382044.912035.942040.34
2017-06-282039.872047.112031.592033.53
2017-06-272052.372055.132044.282049.45
2017-06-262041.802048.602041.282045.92
2017-06-232042.622043.582037.082041.60
2017-06-222043.502048.262040.492040.89
2017-06-212044.402050.012038.902041.24
2017-06-202047.872054.612046.272046.27
2017-06-192018.002032.972017.852032.00
2017-06-162013.772022.202009.742014.45
2017-06-151997.362014.391994.912006.07
2017-06-142010.542014.592001.952001.95
2017-06-131999.322007.311997.942003.16
2017-06-121996.922004.561991.722002.91
2017-06-092004.582015.482001.102007.44
2017-06-082025.202025.992006.202007.50
2017-06-072018.292023.022013.692020.08
2017-06-062036.492038.522020.372022.40
2017-06-052026.492043.812024.662040.28
2017-06-022016.762033.092013.262030.70
2017-06-011988.102009.601988.102008.04
2017-05-311983.601988.851980.421984.98
2017-05-301985.211989.011977.411988.39
2017-05-291982.111989.301977.801984.43
2017-05-261986.941987.871980.191980.85
2017-05-251981.581993.341981.561988.65
2017-05-241983.961984.221976.141980.75
2017-05-231970.501976.851967.631970.30
2017-05-221966.081970.571961.861969.55
2017-05-191963.871964.731952.241960.32
2017-05-181956.081963.941950.321960.43
2017-05-171974.621979.581971.991979.09
2017-05-161983.131989.101978.451982.45
2017-05-151960.971974.661960.521974.66
2017-05-121971.361973.061960.831969.73
2017-05-111973.491974.961969.091972.90
2017-05-101966.491971.721964.921969.54
2017-05-091967.011969.341960.751962.62
2017-05-081942.731968.571942.141966.64
2017-05-021911.701924.041911.271919.70
2017-05-011899.361908.691898.321908.52
2017-04-281902.211903.571894.481897.91
2017-04-271898.211904.061898.211901.76
2017-04-261896.291903.811893.631903.81
2017-04-251871.481890.471870.861887.69
2017-04-241874.331876.041869.081872.95
2017-04-211849.111853.881843.171851.20
2017-04-201839.721844.581834.881835.20
2017-04-191830.171844.061830.171837.81
2017-04-181841.491844.721830.101834.80
2017-04-171812.851830.721811.551830.25
2017-04-141830.921831.781814.191818.28
2017-04-131828.811834.851820.901831.19
2017-04-121845.721847.211833.661842.69
2017-04-111857.001863.131851.421859.32
2017-04-101869.621871.821860.441863.00
2017-04-071857.111865.441839.711856.03
2017-04-061866.251869.651839.641844.53
2017-04-051876.831881.101864.831873.28
2017-04-041878.051881.481857.171867.68
2017-04-031875.541886.191870.101878.66
2017-03-311893.631897.361866.511866.51
2017-03-301896.921901.871881.401883.31
2017-03-291900.051902.751895.591901.26
2017-03-281891.461899.911888.591899.91
2017-03-271881.451883.921869.651875.90
2017-03-241879.961900.291879.451896.61
2017-03-231878.581883.631870.701881.46
2017-03-221884.751890.591880.251880.57
2017-03-211906.831915.291901.811912.16
2017-03-171910.871914.571907.981912.02
2017-03-161904.611920.751904.611918.98
2017-03-151913.321916.441909.701915.85
2017-03-141921.931921.931917.501919.63
2017-03-131913.011926.251911.941924.33
2017-03-101905.331917.391903.401916.29
2017-03-091894.171894.171885.971890.62
2017-03-081889.161891.351879.961886.20
2017-03-071889.501892.931888.331892.02
2017-03-061891.881894.581888.591891.96
2017-03-031902.811906.621889.161896.16
2017-03-021914.301915.701903.251904.11
2017-03-011879.531894.971873.991893.80
2017-02-281879.691887.001869.481869.48
2017-02-271871.771878.471861.111871.42
2017-02-241879.441895.191878.661885.55
2017-02-231886.241889.781878.421889.29
2017-02-221888.201888.201880.981886.62
2017-02-211876.541885.371875.751884.89
2017-02-201869.241877.941865.711876.41
2017-02-171870.791876.241863.941873.91
2017-02-161887.261887.261871.111880.68
2017-02-151890.061890.061885.041885.88
2017-02-141898.871899.031872.851873.43
2017-02-131901.231901.361892.861897.55
2017-02-101876.301889.201873.201888.11
2017-02-091855.471859.181847.491850.59
2017-02-081855.971860.021849.091859.63
2017-02-071846.281855.701843.871850.76
2017-02-061868.221868.221850.501858.24
2017-02-031855.081864.501847.661854.83
2017-02-021873.231874.571845.671849.74
2017-02-011852.111871.911849.911871.07
2017-01-311869.601878.201863.731863.81
2017-01-301887.881888.591879.741888.38
2017-01-271894.121900.531888.971894.16
2017-01-261879.661889.561875.761888.19
2017-01-251870.251871.541856.241863.50
2017-01-241844.591854.471843.001844.77
2017-01-231854.611860.621848.361849.34
2017-01-201866.471876.281862.161871.93
2017-01-191869.121872.671859.361867.51
2017-01-181846.361858.011835.131853.89
2017-01-171872.401872.631851.271851.27
2017-01-161887.861892.431873.871878.38
2017-01-131881.251895.871879.761893.67
2017-01-121896.151896.151873.241880.38
2017-01-111901.731904.061897.481901.05
2017-01-101908.181914.721892.361895.74
2017-01-061890.041909.291889.801907.48
2017-01-051899.341904.191895.931901.98
2017-01-041878.901897.101876.521897.00
2016-12-301852.511867.081849.841863.39
2016-12-291873.331873.341855.171860.58
2016-12-281880.141884.011876.501880.00
2016-12-271883.751891.661880.961882.81
2016-12-261884.481889.231883.461886.00
2016-12-221883.611885.851879.241885.85
2016-12-211900.261901.731883.791887.16
2016-12-201886.121901.291884.881898.73
2016-12-191882.381888.751879.361888.01
2016-12-161890.551890.731879.541883.84
2016-12-151878.871889.511872.621878.45
2016-12-141877.641881.951874.341875.04
2016-12-131860.391876.091856.061875.52
2016-12-121861.201867.431850.561860.21
2016-12-091830.551847.571828.541845.06
2016-12-081825.891831.711818.091831.71
2016-12-071808.681811.321801.351810.20
2016-12-061813.541815.351799.191802.60
2016-12-051803.181807.741793.821799.04
2016-12-021824.471827.611803.991810.97
2016-12-011842.281854.141828.311834.07
2016-11-301827.121828.481820.941825.54
2016-11-291815.951824.791815.951823.09
2016-11-281813.011823.971809.331821.89
2016-11-251818.171825.901811.631820.34
2016-11-241813.541817.601809.391812.02
2016-11-221793.171801.351790.831799.80
2016-11-211785.071795.411783.481794.19
2016-11-181783.161783.161776.151776.73
2016-11-171760.621774.211760.621772.28
2016-11-161763.361767.511758.501766.43
2016-11-151749.421749.891739.071748.62
2016-11-141736.501751.861734.271748.05
2016-11-111749.931756.071722.701727.91
2016-11-101686.911743.711686.161740.75
2016-11-091739.301753.171639.301655.66
2016-11-081738.841738.841727.201729.43
2016-11-071733.521737.101722.621732.38
2016-11-041722.021723.771702.101712.75
2016-11-021752.541753.681734.051741.28
2016-11-011771.071774.271761.491771.90
2016-10-311768.281775.561764.491775.20
2016-10-281775.741776.141768.761775.22
2016-10-271765.391775.131762.081767.35
2016-10-261758.091768.501756.871768.36
2016-10-251751.981761.681751.981760.28
2016-10-241746.401750.071741.061748.03
2016-10-211757.421757.421742.451744.71
2016-10-201738.801756.351738.791756.35
2016-10-191737.641743.971737.201740.69
2016-10-181730.841739.521730.841739.26
2016-10-171726.231734.891722.341733.99
2016-10-141721.871729.391718.371727.43
2016-10-131730.471736.531717.301723.49

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