TOPIX 500 グロース 日足 時系列データ (2012年)

TOPIX 500 グロース
 
 
始値 
高値 
安値 
終値 
2012-12-281052.581053.811048.051051.39
2012-12-271044.071049.441041.881045.05
2012-12-261033.821038.101029.901038.10
2012-12-251035.441037.551025.921028.83
2012-12-211038.361042.641020.571021.63
2012-12-201029.901037.021027.221029.02
2012-12-191019.081032.871018.471032.87
2012-12-181002.211013.241002.211009.38
2012-12-171007.971007.97999.931000.79
2012-12-14991.69999.26991.01995.36
2012-12-13997.16999.41994.10995.92
2012-12-12992.19992.23986.91988.15
2012-12-11985.34986.62981.63983.64
2012-12-10991.89991.89985.07986.89
2012-12-07988.56990.38986.75987.54
2012-12-06988.89990.03985.60988.33
2012-12-05974.75986.36974.38980.73
2012-12-04976.15982.27975.35979.92
2012-12-03983.38985.00977.84978.76
2012-11-30979.29982.65973.14978.98
2012-11-29972.24976.20971.92975.39
2012-11-28972.62975.01966.40966.40
2012-11-27972.31978.94972.31976.86
2012-11-26981.82982.82973.41973.70
2012-11-22971.57973.23967.88971.46
2012-11-21961.60963.39955.89960.98
2012-11-20960.33960.33953.29954.89
2012-11-19952.65957.93952.65955.16
2012-11-16932.38942.33932.31941.29
2012-11-15913.39925.73912.74925.73
2012-11-14908.80911.44907.79909.94
2012-11-13912.36913.92904.69909.49
2012-11-12914.19916.16909.74909.74
2012-11-09917.06922.16915.94920.07
2012-11-08929.05931.58924.60925.67
2012-11-07945.26945.50934.36938.67
2012-11-06941.13941.13938.47940.76
2012-11-05944.44947.23941.56944.04
2012-11-02946.00949.39945.58948.20
2012-11-01934.00938.92929.63937.17
2012-10-31927.62936.47927.54932.21
2012-10-30932.27936.97922.38922.38
2012-10-29934.10937.84928.95931.26
2012-10-26944.96946.48932.86932.86
2012-10-25934.61945.82934.33945.75
2012-10-24931.83943.25931.83935.18
2012-10-23948.56948.93938.09941.59
2012-10-22932.93945.58931.92943.78
2012-10-19937.94945.05937.94944.78
2012-10-18935.08943.21934.32942.52
2012-10-17925.64931.78924.23927.69
2012-10-16912.17918.97911.57918.64
2012-10-15899.89908.49897.23906.90
2012-10-12902.87905.55899.47901.23
2012-10-11893.72902.46893.18897.48
2012-10-10903.80904.74899.29901.00
2012-10-09920.56923.11915.02915.19
2012-10-05924.86927.64920.18924.52
2012-10-04918.01927.13915.89923.41
2012-10-03917.90920.34912.04914.53
2012-10-02921.98924.86918.47919.01
2012-10-01920.86920.86914.85919.60
2012-09-28939.85940.41922.83927.29
2012-09-27926.18938.11925.84936.97
2012-09-26932.94936.92929.84931.56
2012-09-25943.06950.70941.70950.70
2012-09-24947.15949.24943.57946.66
2012-09-21948.30954.97947.82950.36
2012-09-20954.96958.87944.79945.72
2012-09-19955.23964.96951.22959.60
2012-09-18952.61956.99950.17952.46
2012-09-14949.36954.90946.33951.77
2012-09-13935.86941.94933.96939.83
2012-09-12925.84937.57925.50937.57
2012-09-11924.03924.66919.85924.64
2012-09-10927.67930.17925.37930.10
2012-09-07924.41929.11921.47929.11
2012-09-06910.38911.40906.70911.40
2012-09-05916.35916.76909.38909.38
2012-09-04921.85921.85913.66918.03
2012-09-03925.56932.19921.10921.49
2012-08-31930.75935.42925.56925.56
2012-08-30946.74946.74937.99939.80
2012-08-29943.50947.12942.50946.49
2012-08-28954.51954.58938.72942.52
2012-08-27956.51957.86949.85949.85
2012-08-24950.20952.87948.28951.27
2012-08-23951.46961.06950.66959.73
2012-08-22958.38959.78951.31956.31
2012-08-21958.17962.44957.78958.38
2012-08-20961.96963.64957.30958.55
2012-08-17955.38959.53952.53958.60
2012-08-16942.53953.13942.47953.13
2012-08-15941.42941.42933.85938.58
2012-08-14937.41942.47936.27938.84
2012-08-13932.76935.78932.33934.22
2012-08-10938.12940.36930.23933.90
2012-08-09933.24942.34930.92941.88
2012-08-08939.65944.25931.08934.40
2012-08-07923.71933.34923.43932.66
2012-08-06919.69927.13918.87924.01
2012-08-03905.51908.10903.27907.38
2012-08-02914.39920.97913.94915.66
2012-08-01914.41915.57909.57914.27
2012-07-31913.29924.53912.93920.87
2012-07-30915.70916.40910.18915.48
2012-07-27906.28908.60903.53908.49
2012-07-26894.17897.14887.22897.14
2012-07-25895.50896.54886.68890.86
2012-07-24905.02907.77898.66902.45
2012-07-23911.49915.21906.35906.56
2012-07-20932.53932.80919.73920.43
2012-07-19933.04937.43930.35933.86
2012-07-18930.49932.81924.73925.94
2012-07-17927.57932.34924.47926.76
2012-07-13923.27930.08922.97926.06
2012-07-12936.67936.97924.33925.28
2012-07-11932.57935.88930.76935.88
2012-07-10944.38948.00936.04936.04
2012-07-09941.91946.61941.35941.93
2012-07-06954.60957.81946.75951.14
2012-07-05957.84962.94955.78956.92
2012-07-04961.60963.16959.25960.72
2012-07-03951.24958.82951.24957.71
2012-07-02959.16959.16948.05948.05
2012-06-29931.17953.10930.88949.38
2012-06-28926.58936.16926.58935.79
2012-06-27912.45918.78909.18918.78
2012-06-26912.02917.35906.93911.71
2012-06-25928.53928.53916.94917.70
2012-06-22920.53927.68920.53924.38
2012-06-21925.10932.28924.82929.66
2012-06-20915.92922.77914.91921.33
2012-06-19908.97912.49904.88907.09
2012-06-18913.27917.75911.03911.89
2012-06-15902.00903.96897.69898.79
2012-06-14896.32899.90894.90898.79
2012-06-13897.70902.58897.01900.62
2012-06-12890.96899.64888.76897.80
2012-06-11903.18908.26901.62903.95
2012-06-08902.39902.51886.04889.56
2012-06-07899.38903.93897.31903.93
2012-06-06880.73891.28879.08889.37
2012-06-05868.43878.04866.46877.68
2012-06-04863.49865.11858.76863.66
2012-06-01881.01883.44876.31878.91
2012-05-31883.96890.14881.18890.14
2012-05-30897.62899.09889.93896.61
2012-05-29890.48899.13886.41899.13
2012-05-28893.47895.33890.62893.47
2012-05-25894.67895.29887.99892.23
2012-05-24887.57892.71882.85889.15
2012-05-23903.49903.49888.65889.59
2012-05-22902.74905.67901.22904.38
2012-05-21892.03898.67891.49893.94
2012-05-18904.87905.09891.55893.97
2012-05-17911.58921.00908.21919.53
2012-05-16919.59921.34909.67913.79
2012-05-15925.52928.12916.33922.16
2012-05-14936.51940.02931.47932.98
2012-05-11940.17942.60935.07935.31
2012-05-10938.95944.75936.51939.38
2012-05-09946.51946.67937.77941.13
2012-05-08955.67955.77950.28953.38
2012-05-07954.05954.78946.43948.53
2012-05-02973.01975.56969.02971.67
2012-05-01980.21980.52965.84966.99
2012-04-27990.771000.92978.28982.68
2012-04-26995.86997.02988.13990.65
2012-04-25992.51992.86987.39989.85
2012-04-24980.11985.32978.33981.99
2012-04-23991.93997.88985.31987.60
2012-04-20990.12990.26985.60988.10
2012-04-19989.53993.28988.44990.22
2012-04-18989.41998.49989.41997.01
2012-04-17977.65982.07975.47976.70
2012-04-16978.78981.93976.31976.54
2012-04-13990.35993.71987.48989.41
2012-04-12980.16984.27976.84982.22
2012-04-11972.55981.02971.98977.79
2012-04-10989.30993.88982.84985.09
2012-04-09987.46992.06985.23985.23
2012-04-06999.501002.65995.83998.70
2012-04-05999.911009.17996.711006.27
2012-04-041027.871029.781008.401009.22
2012-04-031031.151031.151025.551026.95
2012-04-021039.901041.481032.871033.03
2012-03-301033.491034.451027.991031.21
2012-03-291037.291038.811031.981034.54
2012-03-281039.881042.371035.621041.82
2012-03-271039.081050.311039.081050.31
2012-03-261029.131031.311026.731027.02
2012-03-231026.531029.171025.691026.10
2012-03-221030.031038.271029.811037.13
2012-03-211037.461038.611032.071032.74
2012-03-191042.291044.331040.241041.59
2012-03-161037.221040.341036.241040.33
2012-03-151035.161041.421032.911038.23
2012-03-141029.831033.461028.331028.33
2012-03-131016.871024.371014.141014.26
2012-03-121024.561024.781014.891014.89
2012-03-091016.951024.071011.881018.40
2012-03-08997.161004.75997.011004.75
2012-03-07981.27989.45981.27988.20
2012-03-061000.941003.68990.32994.05
2012-03-051005.221009.50998.731000.91
2012-03-021010.021011.281002.391006.76
2012-03-011009.391016.49996.871001.15
2012-02-291011.201017.371002.841004.67
2012-02-28992.981006.60991.181006.08
2012-02-271007.891008.90999.971000.48
2012-02-24994.76999.85993.52999.32
2012-02-23990.39996.21986.23994.37
2012-02-22981.19990.75979.93990.07
2012-02-21981.75986.16979.14980.90
2012-02-20987.05989.30980.79982.75
2012-02-17972.42978.00972.42973.45
2012-02-16960.14966.44957.46959.84
2012-02-15950.09967.54950.09963.41
2012-02-14937.87947.12937.18945.42
2012-02-13934.14941.34933.61938.93
2012-02-10940.92941.30934.14934.18
2012-02-09935.88940.92933.12939.68
2012-02-08933.66937.90932.17937.90
2012-02-07925.65929.15925.47928.74
2012-02-06926.83928.90924.94926.32
2012-02-03918.15920.46915.23915.81
2012-02-02918.13922.83917.53918.80
2012-02-01910.25916.08909.96912.49
2012-01-31909.03912.73907.76909.58
2012-01-30913.54916.57910.59911.61
2012-01-27919.71923.33916.13917.38
2012-01-26923.76923.95918.12919.63
2012-01-25917.23925.21915.24922.99
2012-01-24914.21914.50909.72911.44
2012-01-23909.09911.56907.04909.37
2012-01-20907.78912.03904.87910.15
2012-01-19895.20900.11895.20896.45
2012-01-18884.02895.34882.36890.55
2012-01-17881.85886.13881.35885.95
2012-01-16880.67880.67874.96878.24
2012-01-13886.12889.51885.47888.20
2012-01-12884.32884.40877.02879.16
2012-01-11887.36889.73883.60886.15
2012-01-10887.74891.75885.09885.68
2012-01-06891.20891.20879.02883.29
2012-01-05896.72896.93891.56891.56
2012-01-04895.11901.79895.11900.24

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。 

Twitter