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 
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
2016-06-201645.941663.001644.371656.94
2016-06-171632.291642.521621.211622.20
2016-06-161654.941659.331609.261613.25
2016-06-151649.261668.141645.361659.28
2016-06-141664.421674.041643.321653.56
2016-06-131695.641697.841669.411669.41
2016-06-101730.381730.571713.641724.81
2016-06-091739.241743.341723.731731.11
2016-06-081736.731746.281722.631746.28
2016-06-071729.361734.501719.191732.52
2016-06-061700.361723.041695.941723.04
2016-06-031720.071729.501714.611724.57
2016-06-021738.081738.221712.311716.13
2016-06-011761.211765.591744.711750.22
2016-05-311754.221775.791750.741774.71
2016-05-301747.481758.631741.831758.07
2016-05-271734.451741.941729.811736.03
2016-05-261744.491745.291726.631729.01
2016-05-251734.691737.581727.651727.96
2016-05-241719.841719.851707.771710.58
2016-05-231725.761727.631703.961725.32
2016-05-201719.851736.941716.781733.70
2016-05-191740.541743.861720.431726.38
2016-05-181728.261742.671716.601727.60
2016-05-171725.491730.501717.901730.47
2016-05-161710.221731.071708.291713.71
2016-05-131739.131739.131712.261713.15
2016-05-121713.101731.801705.541730.83
2016-05-111743.801748.961722.671726.85
2016-05-101697.581730.551694.781727.49
2016-05-091688.911698.561683.511689.54
2016-05-061686.211691.941667.141677.64
2016-05-021695.641695.771662.721677.35
2016-04-281792.331800.891724.891726.41
2016-04-271791.171792.141771.851777.21
2016-04-261786.631793.731773.531789.02
2016-04-251808.871808.871790.431793.71
2016-04-221778.561805.731775.691805.73
2016-04-211785.031794.191778.661794.04
2016-04-201766.481771.951755.641759.36
2016-04-191730.491755.361728.791751.91
2016-04-181718.701720.191693.431699.45
2016-04-151741.831760.131741.831752.71
2016-04-141739.661764.281735.761764.28
2016-04-131694.141717.571692.721716.02
2016-04-121657.661679.561655.701675.70
2016-04-111662.831663.781641.051661.09
2016-04-081632.511688.621625.421669.94
2016-04-071640.311658.211634.101650.63
2016-04-061638.511647.541624.871640.50
2016-04-051670.261673.411636.861639.58
2016-04-041669.451688.671663.931675.73
2016-04-011723.661723.661668.481672.68
2016-03-311755.731758.361727.871728.38
2016-03-301762.791768.371746.171746.37
2016-03-291758.641771.591756.451767.42
2016-03-281761.281770.531749.361770.53
2016-03-251742.561751.131737.571749.17
2016-03-241739.801750.751729.881738.95
2016-03-231748.471756.061737.911741.09
2016-03-221727.421750.521727.051746.39
2016-03-181726.781729.691699.691711.15
2016-03-171748.361758.701719.641732.53
2016-03-161733.761750.691732.871736.71
2016-03-151751.121760.581737.501745.62
2016-03-141750.441759.891744.881753.59
2016-03-111705.751740.231699.371731.62
2016-03-101717.981730.831711.641727.25
2016-03-091706.051709.481691.241702.09
2016-03-081726.741729.671695.801719.11
2016-03-071747.461747.961730.041731.66
2016-03-041748.341755.191738.861753.55
2016-03-031734.791754.901731.521753.51
2016-03-021712.601749.261712.051742.91
2016-03-011668.531685.001658.921680.97
2016-02-291709.311716.521672.581672.58
2016-02-261699.521713.361691.071691.60
2016-02-251663.951691.601663.481684.66
2016-02-241644.201665.201637.611656.81
2016-02-231691.621699.121663.031666.23
2016-02-221651.441684.691650.481681.10
2016-02-191667.381669.881646.511662.40
2016-02-181679.681698.261678.111681.79
2016-02-171662.791682.961627.691648.24
2016-02-161647.991693.051642.891663.47
2016-02-151568.711675.471568.631661.82
2016-02-121598.481600.301532.311539.25
2016-02-101677.751682.001602.631628.66
2016-02-091732.451732.591667.941674.59
2016-02-081726.571776.621722.921766.48
2016-02-051746.931755.061729.501748.25
2016-02-041784.371792.051766.921773.68
2016-02-031822.601824.831786.551801.42
2016-02-021839.701860.851837.981851.56
2016-02-011826.361858.901824.831856.88
2016-01-291756.191805.611723.691800.51
2016-01-281744.731761.291737.041745.72
2016-01-271734.631757.411733.681753.15
2016-01-261717.771723.211703.051706.87
2016-01-251738.961748.981722.951742.21
2016-01-221655.821717.471655.381714.91
2016-01-211669.221694.121623.101623.10
2016-01-201725.141725.441664.151666.49
2016-01-191720.081737.961711.511729.67
2016-01-181710.771732.551698.211725.68
2016-01-151772.301780.221732.301742.33
2016-01-141761.241762.261715.181744.61
2016-01-131767.921794.211764.731793.73
2016-01-121775.321781.601742.171742.17
2016-01-081791.051828.311786.981796.12
2016-01-071839.371847.471807.021808.56
2016-01-061866.681873.201830.751843.11
2016-01-051863.221876.271852.031860.60
2016-01-041902.481913.701864.691869.42
2015-12-301923.421927.441918.431920.32
2015-12-291893.951916.271886.261914.31
2015-12-281894.211900.141884.111896.31
2015-12-251891.501898.151884.491887.43
2015-12-241922.231923.171888.121889.81
2015-12-221907.321912.121898.361906.53
2015-12-211897.301910.301877.171903.56
2015-12-181940.811984.571909.811909.81
2015-12-171940.411955.121936.931942.21
2015-12-161892.841909.051889.331908.39
2015-12-151893.301896.931862.821863.18
2015-12-141885.581894.981864.931893.40
2015-12-111901.861926.531901.861920.06
2015-12-101904.601914.811902.801906.08
2015-12-091935.151944.611922.281925.20
2015-12-081964.181971.201941.751943.47
2015-12-071962.591971.671960.281961.58
2015-12-041949.311953.821937.921943.65
2015-12-031981.741985.531976.301982.37

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