TOPIX 500 グロース 日足 時系列データ (2011年)

TOPIX 500 グロース
 
 
始値 
高値 
安値 
終値 
2011-12-30881.38884.78879.86884.78
2011-12-29874.71879.45871.96878.53
2011-12-28879.50881.88877.77878.39
2011-12-27880.60882.07879.24880.32
2011-12-26886.67886.77883.15883.44
2011-12-22879.32880.56876.35877.79
2011-12-21882.85883.73879.90881.66
2011-12-20871.47875.02871.47873.14
2011-12-19874.18874.18865.02869.46
2011-12-16880.84882.07875.93877.13
2011-12-15886.45887.44877.69877.81
2011-12-14895.31895.70890.31892.55
2011-12-13893.32901.38891.78897.90
2011-12-12907.29908.01904.35905.04
2011-12-09893.28900.25893.20895.72
2011-12-08905.60908.38901.75905.04
2011-12-07902.93910.99900.84910.09
2011-12-06905.81907.96898.24898.24
2011-12-05912.01912.04907.73909.89
2011-12-02903.04905.75899.74905.75
2011-12-01902.50908.80899.11900.48
2011-11-30883.22888.24879.52888.24
2011-11-29880.84890.06878.13889.71
2011-11-28873.33877.85872.89873.38
2011-11-25859.08868.26858.96863.28
2011-11-24864.72869.13861.04861.91
2011-11-22870.71879.42870.41877.09
2011-11-21879.50882.95879.21879.55
2011-11-18881.96885.10879.60882.97
2011-11-17885.13893.08881.94892.00
2011-11-16896.29897.92888.71889.08
2011-11-15897.53901.37895.29896.39
2011-11-14905.94908.41900.75902.28
2011-11-11897.67900.07892.52895.41
2011-11-10901.72901.88893.75894.76
2011-11-09913.35918.62909.46917.95
2011-11-08913.66916.92905.28906.65
2011-11-07917.94917.94913.52917.23
2011-11-04913.94921.03912.08919.84
2011-11-02908.00908.00899.19901.03
2011-11-01924.04927.39918.35919.63
2011-10-31936.00949.53931.83931.83
2011-10-28940.01943.85936.55939.84
2011-10-27913.51927.13908.77927.13
2011-10-26904.73916.80898.77911.08
2011-10-25923.63923.82911.80912.45
2011-10-24913.54921.07913.54920.92
2011-10-21906.70909.91904.69907.26
2011-10-20911.81911.99903.60908.16
2011-10-19917.46919.84911.81914.29
2011-10-18914.48916.65910.62912.83
2011-10-17923.39927.26921.30925.11
2011-10-14916.58916.69910.44910.88
2011-10-13925.65926.49922.17923.13
2011-10-12914.24918.71910.24917.04
2011-10-11916.77923.49915.93919.16
2011-10-07905.19911.67903.65904.72
2011-10-06893.90902.79893.78898.87
2011-10-05899.02900.04884.52886.85
2011-10-04895.54897.34887.71896.35
2011-10-03905.71908.04894.20906.81
2011-09-30920.86923.36913.90919.12
2011-09-29903.92919.77903.49919.77
2011-09-28906.41914.96906.31910.84
2011-09-27898.39909.08896.84909.08
2011-09-26904.48904.93886.08887.97
2011-09-22910.10910.14899.83904.04
2011-09-21916.13921.63914.82919.09
2011-09-20921.20921.20913.99916.00
2011-09-16922.51929.84921.07929.42
2011-09-15912.13916.41910.03912.51
2011-09-14911.25914.75900.25901.63
2011-09-13907.61913.49903.50911.47
2011-09-12904.56904.97899.93902.84
2011-09-09920.36925.98918.49919.80
2011-09-08928.57930.34920.04924.14
2011-09-07915.14920.59912.11918.77
2011-09-06912.46913.32902.38903.32
2011-09-05924.25927.25917.00919.79
2011-09-02938.53941.19931.05935.59
2011-09-01941.65948.32940.29945.29
2011-08-31930.35935.44927.85934.84
2011-08-30932.55937.07928.97930.02
2011-08-29919.51930.00912.83922.03
2011-08-26912.48918.38911.04917.85
2011-08-25912.74922.44912.09913.62
2011-08-24920.70922.85901.26903.45
2011-08-23909.01914.62903.07912.87
2011-08-22908.45913.09901.64902.34
2011-08-19913.68916.76909.23911.52
2011-08-18940.00940.00928.70930.23
2011-08-17941.68942.69935.11941.04
2011-08-16948.82951.59942.92945.96
2011-08-15943.09945.32938.47943.82
2011-08-12943.34943.55927.67931.25
2011-08-11923.74933.68920.46933.68
2011-08-10947.25949.19937.53939.99
2011-08-09928.63931.94902.79931.94
2011-08-08954.20957.51943.31946.90
2011-08-05976.41976.41958.94967.37
2011-08-041000.421007.81993.60995.60
2011-08-031003.191003.19995.40997.30
2011-08-021018.991019.651014.851017.03
2011-08-011022.561035.941022.471027.56
2011-07-291023.191025.671015.051016.42
2011-07-281027.921030.681022.161026.24
2011-07-271040.861040.861033.711038.67
2011-07-261043.681049.981041.361046.02
2011-07-251045.691046.461040.421041.39
2011-07-221048.291051.731044.761049.58
2011-07-211041.511041.761037.511040.62
2011-07-201041.361044.461038.511040.66
2011-07-191032.491035.671030.441030.83
2011-07-151034.301039.731034.251038.51
2011-07-141035.921041.411031.381035.40
2011-07-131031.121041.081031.091038.86
2011-07-121036.891039.981032.751034.98
2011-07-111048.191052.271047.211049.38
2011-07-081057.261059.271053.531053.76
2011-07-071047.751051.331045.361047.64
2011-07-061042.711052.021040.651052.02
2011-07-051040.321043.361039.491041.30
2011-07-041039.401042.671037.191040.14
2011-07-011030.401032.741027.071029.07
2011-06-301026.221026.221019.521024.39
2011-06-291015.331021.021014.141021.02
2011-06-281006.971010.031002.541004.17
2011-06-271006.371006.37998.98998.99
2011-06-241003.001010.931002.551009.10
2011-06-23999.001006.51997.991000.57
2011-06-22995.321007.58995.321004.98
2011-06-21985.27991.21982.13991.21
2011-06-20981.05986.45979.00980.10
2011-06-17987.62988.03973.91977.89
2011-06-16992.19994.48985.30985.30
2011-06-151002.041003.04996.081001.13
2011-06-14985.14998.55984.65997.42
2011-06-13981.59987.01979.79985.26
2011-06-10994.661001.47991.02993.15
2011-06-09984.16989.11980.91988.49
2011-06-08987.10989.70983.49988.96
2011-06-07982.58990.94980.51989.82
2011-06-06991.15994.08981.03983.53
2011-06-031002.101006.16993.15993.56
2011-06-021004.291004.56999.261002.71
2011-06-011018.951019.701014.371019.22
2011-05-31999.551018.60999.271018.60
2011-05-30998.861003.73994.611000.34
2011-05-271001.171007.98998.311001.19
2011-05-26997.491005.68996.961004.33
2011-05-25997.07998.08990.17991.06
2011-05-24985.41995.70985.41994.10
2011-05-23998.66998.66988.54991.30
2011-05-201006.511011.031003.941004.30
2011-05-191019.141020.461006.681008.35
2011-05-181007.601017.341006.521014.38
2011-05-171002.541007.25999.071005.32
2011-05-161009.241011.101005.391005.88
2011-05-131027.251027.251008.931017.19
2011-05-121028.881035.411024.841024.84
2011-05-111043.081044.441034.701036.88
2011-05-101033.711038.991029.951035.33
2011-05-091042.371042.601029.491031.80
2011-05-061036.431039.631031.391038.04
2011-05-021044.821049.891042.701048.75
2011-04-281023.331033.061020.271033.06
2011-04-271013.611022.071013.541018.20
2011-04-261011.851011.851004.551007.12
2011-04-251019.831025.351014.631016.22
2011-04-221013.051022.301010.911018.50
2011-04-211020.031022.581013.971019.42
2011-04-201008.441016.241007.231013.75
2011-04-191002.591006.30997.981001.12
2011-04-181017.871019.561012.301012.38
2011-04-151020.851021.831015.431016.85
2011-04-141016.271024.751013.421022.49
2011-04-131009.671022.831009.671020.95
2011-04-121018.121018.701008.821012.91
2011-04-111026.081033.091024.591028.79
2011-04-081011.671032.311006.371029.01
2011-04-071020.341025.531015.071016.12
2011-04-061024.101024.101011.051014.59
2011-04-051033.981033.981014.991020.35
2011-04-041039.981041.971033.131033.13
2011-04-011046.091049.891034.591034.65
2011-03-311047.331047.331035.991044.38
2011-03-301024.881042.021022.611042.02
2011-03-291017.671026.141010.741022.42
2011-03-281033.551033.551023.371031.07
2011-03-251039.121039.121026.101033.61
2011-03-241036.781039.671025.681027.19
2011-03-231046.631046.871029.461037.01
2011-03-221029.251047.741027.611046.14
2011-03-18999.731014.32999.341008.75
2011-03-17979.611000.64955.71988.29
2011-03-16955.761000.32955.76998.90
2011-03-151011.391011.58895.43939.64
2011-03-141082.921083.181026.581030.02
2011-03-111111.381117.021105.911106.14
2011-03-101133.901134.461120.321123.19
2011-03-091138.891144.521135.491137.75
2011-03-081131.671136.331129.861130.35
2011-03-071141.311141.311128.021131.40
2011-03-041153.541155.921145.141147.78
2011-03-031134.881140.271134.381139.06
2011-03-021142.971144.791132.251132.25
2011-03-011148.231155.851147.921155.47
2011-02-281131.441144.141125.671142.63
2011-02-251125.061133.301124.671133.17
2011-02-241132.851133.261122.351124.51
2011-02-231139.781149.791138.321138.32
2011-02-221158.241159.691147.761149.23
2011-02-211165.291167.621161.911167.60
2011-02-181165.931168.221163.061166.54
2011-02-171165.841169.851164.111166.75
2011-02-161154.641163.141154.351158.36
2011-02-151152.411155.631150.481153.47
2011-02-141144.471150.221143.631150.22
2011-02-101129.271136.991129.251134.83
2011-02-091136.911139.951130.951132.84
2011-02-081134.231134.841130.681131.92
2011-02-071132.951133.591127.661129.90
2011-02-041124.971130.871124.961125.41
2011-02-031116.571117.461113.921116.77
2011-02-021111.481120.811110.861118.18
2011-02-011100.751104.131098.741102.07
2011-01-311092.761097.901088.261095.92
2011-01-281114.791116.191102.831105.36
2011-01-271110.681117.591108.811116.39
2011-01-261109.991111.841106.651106.65
2011-01-251104.791115.581102.831113.06
2011-01-241095.521101.081092.061100.58
2011-01-211110.121110.131089.851091.84
2011-01-201114.631115.481107.121108.05
2011-01-191118.781120.611115.851119.52
2011-01-181108.431117.291107.431113.84
2011-01-171118.681118.681109.851111.31
2011-01-141115.641119.861112.231112.23
2011-01-131119.881122.151116.871120.54
2011-01-121116.641117.781111.131112.20
2011-01-111107.791112.011107.111110.27
2011-01-071108.861112.311108.541111.45
2011-01-061104.401108.881104.401108.88
2011-01-051096.961099.621093.151095.49
2011-01-041094.901097.951091.991096.60

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