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 
2017-03-271881.451883.921869.651875.90
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
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

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