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 
2017-06-262041.802048.602041.282045.92
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
2016-10-121724.591736.461724.071724.20
2016-10-111735.151745.771734.041740.56
2016-10-071733.951734.541725.011730.44
2016-10-061737.361741.801734.351735.59
2016-10-051730.001734.121725.231731.46
2016-10-041720.631726.101718.271726.10
2016-10-031714.261723.501712.611716.89
2016-09-301703.741712.101696.381704.21
2016-09-291725.931734.211720.821728.19
2016-09-281717.791721.571707.151715.10
2016-09-271695.441732.571689.861732.57
2016-09-261725.161725.181708.571711.88
2016-09-231722.431729.461717.021727.19
2016-09-211690.671728.451683.531727.67
2016-09-201676.021698.911675.551691.20
2016-09-161675.751685.381671.371683.49
2016-09-151678.321679.581665.711671.73
2016-09-141687.051695.311684.191686.40
2016-09-131698.521701.191688.581695.34
2016-09-121693.491698.341682.571690.66
2016-09-091721.511725.581712.371716.98
2016-09-081719.121724.321710.281721.78
2016-09-071710.551725.471709.991724.45
2016-09-061709.981722.631709.391721.22
2016-09-051727.751727.751707.961709.49
2016-09-021701.131710.681701.041707.85
2016-09-011694.181703.401691.201703.15
2016-08-311689.821695.491684.021692.91
2016-08-301677.511681.451674.851677.28
2016-08-291679.861687.141677.991681.68
2016-08-261667.911668.661653.021653.02
2016-08-251680.181681.491673.651675.95
2016-08-241677.821683.301672.811680.34
2016-08-231666.951681.071662.821668.73
2016-08-221663.591670.171661.591668.80
2016-08-191664.471664.471648.341657.78
2016-08-181679.821680.631661.101661.10
2016-08-171681.841692.431681.401690.23
2016-08-161707.961708.891684.311684.31
2016-08-151706.441713.201704.831708.28
2016-08-121711.131714.111705.761712.28
2016-08-101692.731703.491687.741697.69
2016-08-091679.071697.031678.311696.46
2016-08-081674.121680.201669.311680.20
2016-08-051661.151668.661652.831655.07
2016-08-041663.181665.061638.391659.43
2016-08-031671.141673.601656.271658.30
2016-08-021700.371706.241693.081693.08
2016-08-011695.971716.951686.561714.06
2016-07-291696.141716.921674.481714.18
2016-07-281712.281714.591698.461700.99
2016-07-271716.021734.971714.061719.93
2016-07-261711.121711.681696.571703.17
2016-07-251729.001738.741718.311719.75
2016-07-221719.781731.891717.871725.62
2016-07-211750.201751.881731.411739.82
2016-07-201725.191735.731718.431735.17
2016-07-191719.461731.411711.051731.41
2016-07-151714.991721.861705.471711.34
2016-07-141697.021715.501695.681713.89
2016-07-131709.301718.431691.521695.51
2016-07-121675.771698.821674.821685.85
2016-07-111618.971660.481618.971649.93
2016-07-081617.211623.421591.881591.88
2016-07-071618.831625.331608.261612.68
2016-07-061626.111626.381601.091622.85
2016-07-051651.311653.201642.671649.91
2016-07-041638.371658.541638.191657.57
2016-07-011645.331652.561640.961646.81
2016-06-301655.311656.731634.471634.47
2016-06-291631.301642.391618.981637.60
2016-06-281584.561622.151577.981610.73
2016-06-271582.391608.501581.711606.78
2016-06-241693.711696.021549.751565.16
2016-06-231674.841687.801670.861685.31
2016-06-221675.481682.351663.031672.81
2016-06-211648.451685.551640.901682.21

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