TOPIX 500 グロース 日足 時系列データ (2013年)

TOPIX 500 グロース
 
 
始値 
高値 
安値 
終値 
2013-12-301598.541600.131593.291599.41
2013-12-271582.671587.991572.561587.73
2013-12-261558.601577.871558.601576.25
2013-12-251545.351552.571544.951552.57
2013-12-241559.131562.271546.381550.24
2013-12-201552.621555.361547.531555.36
2013-12-191556.881562.201552.921557.06
2013-12-181513.561538.621513.561538.62
2013-12-171516.091519.151510.371514.97
2013-12-161525.341525.341504.131504.16
2013-12-131526.231539.991517.361527.18
2013-12-121529.231531.121522.351528.72
2013-12-111541.291544.591530.401541.25
2013-12-101546.331548.971541.601547.32
2013-12-091539.541545.581538.991545.58
2013-12-061507.771520.641506.061518.43
2013-12-051520.351528.581508.291510.93
2013-12-041534.111539.151520.461523.64
2013-12-031551.161554.081543.941550.61
2013-12-021548.151552.521539.601544.73
2013-11-291545.801548.391533.031546.66
2013-11-281543.851550.811541.491550.81
2013-11-271529.521537.261528.391530.01
2013-11-261538.551543.031534.581536.71
2013-11-251539.931547.111537.491547.11
2013-11-221540.031543.431522.921531.19
2013-11-211514.821527.891513.401527.85
2013-11-201516.861519.601506.671509.31
2013-11-191512.301516.451506.471512.00
2013-11-181523.561525.211511.911516.94
2013-11-151504.631518.871503.401515.84
2013-11-141479.581498.001478.731491.76
2013-11-131472.741478.731465.991471.15
2013-11-121451.611475.361450.981475.36
2013-11-111456.421458.311445.621451.10
2013-11-081432.631441.801432.631438.91
2013-11-071460.681460.681448.691449.47
2013-11-061444.451466.141443.411459.05
2013-11-051458.811458.991441.791449.09
2013-11-011465.261466.641441.961447.81
2013-10-311467.731472.441457.491457.49
2013-10-301464.391470.061461.091467.42
2013-10-291450.301459.721446.331452.64
2013-10-281448.641459.801442.911459.20
2013-10-251463.821463.821434.061434.06
2013-10-241450.101468.171446.361466.93
2013-10-231486.621489.271456.741456.74
2013-10-221479.801482.001475.841480.05
2013-10-211475.211482.361473.191479.33
2013-10-181470.841473.841465.341469.96
2013-10-171474.841477.081462.261470.64
2013-10-161457.951461.631455.151459.99
2013-10-151466.041466.131455.751458.43
2013-10-111455.301462.321450.191456.83
2013-10-101424.031436.871421.571436.87
2013-10-091393.991419.191389.751419.19
2013-10-081395.501407.011391.911403.16
2013-10-071417.941419.721401.511402.53
2013-10-041418.851428.961410.731418.29
2013-10-031429.381437.571424.891431.04
2013-10-021451.711457.641423.481429.03
2013-10-011455.111463.481450.261450.69
2013-09-301456.451464.031448.521450.33
2013-09-271481.471481.671472.261476.83
2013-09-261458.061479.711445.891479.71
2013-09-251469.901471.761463.401467.47
2013-09-241463.391475.281462.481471.36
2013-09-201477.811479.551472.131475.97
2013-09-191461.751472.031454.651472.03
2013-09-181441.261456.121439.191446.66
2013-09-171445.621446.351431.741431.74
2013-09-131432.771445.121425.601439.80
2013-09-121441.391443.291432.771437.74
2013-09-111453.981455.021442.521444.52
2013-09-101434.691445.361433.761443.87
2013-09-091421.391432.221417.601424.60
2013-09-061412.271413.211390.401394.91
2013-09-051415.141415.141400.511408.26
2013-09-041391.721407.981390.741407.85
2013-09-031383.451400.451382.771400.45
2013-09-021353.811368.841352.181364.86
2013-08-301370.491373.361345.661348.18
2013-08-291356.191361.381353.291360.07
2013-08-281352.791362.171342.911356.28
2013-08-271378.351388.131374.201376.72
2013-08-261391.651394.611381.021386.26
2013-08-231380.491396.921379.501386.84
2013-08-221356.231370.001351.651360.13
2013-08-211366.841372.391351.711364.53
2013-08-201385.171394.651366.311366.31
2013-08-191386.841396.411382.511396.41
2013-08-161377.091394.801377.001386.71
2013-08-151405.441415.111393.121396.68
2013-08-141415.271423.921399.591423.92
2013-08-131392.361406.931392.361406.61
2013-08-121373.771388.221371.301377.54
2013-08-091391.191398.151379.321385.50
2013-08-081398.081419.181379.931384.00
2013-08-071431.141431.801404.371404.37
2013-08-061440.571454.011422.801454.01
2013-08-051446.401450.171439.311442.61
2013-08-021431.931456.971428.411456.97
2013-08-011382.621416.061382.201416.06
2013-07-311389.151398.521378.581378.58
2013-07-301376.901403.231373.581398.32
2013-07-291399.951403.181378.731378.73
2013-07-261441.561444.211420.511422.19
2013-07-251483.531483.761460.231462.40
2013-07-241482.301484.991475.521482.70
2013-07-231468.821489.321468.271486.48
2013-07-221486.131486.131466.311477.55
2013-07-191495.171496.741457.271471.49
2013-07-181476.841486.431475.961485.50
2013-07-171463.121474.161462.891474.16
2013-07-161470.651473.771467.131472.21
2013-07-121452.701464.931451.341460.82
2013-07-111440.371455.001435.891452.55
2013-07-101455.701460.941441.551453.01
2013-07-091443.771454.731434.961454.64
2013-07-081461.101461.311425.761425.76
2013-07-051438.171446.451435.211446.45
2013-07-041424.041433.411422.521427.00
2013-07-031433.801436.021424.271432.49
2013-07-021420.631428.971412.531428.97
2013-07-011397.621406.391383.191405.80
2013-06-281363.111394.221361.331387.49
2013-06-271318.961345.521312.171345.52
2013-06-261331.861334.821303.241304.65
2013-06-251328.971340.051298.971316.09
2013-06-241357.131358.151326.641329.34
2013-06-211304.931347.091290.571341.65
2013-06-201336.691342.521323.171328.31
2013-06-191349.041356.361337.231349.40
2013-06-181331.081340.271319.481327.65
2013-06-171288.531328.791286.241328.55
2013-06-141294.991315.651291.381293.88
2013-06-131320.081320.631269.071272.62
2013-06-121328.021349.071317.181342.68
2013-06-111364.521370.051344.751348.61
2013-06-101325.111364.881325.031364.88
2013-06-071292.881324.311273.051300.14
2013-06-061316.131343.911310.991313.17
2013-06-051372.171390.331331.381331.38
2013-06-041334.021376.671319.661371.21
2013-06-031369.011372.841342.711343.98
2013-05-311403.461411.591384.451387.82
2013-05-301414.131421.351377.841383.76
2013-05-291447.381456.431429.211436.34
2013-05-281391.121433.571391.121425.56
2013-05-271430.561431.151403.711409.55
2013-05-241462.241486.651395.411450.80
2013-05-231545.711559.471442.421442.42
2013-05-221535.401549.411534.551540.25
2013-05-211530.261534.461527.341530.24
2013-05-201538.611541.791533.521536.59
2013-05-171509.941528.241507.631524.92
2013-05-161530.011532.611502.641517.35
2013-05-151505.181522.021505.021521.39
2013-05-141493.621495.281486.771486.98
2013-05-131486.781493.121484.181489.72
2013-05-101460.371476.061458.261472.70
2013-05-091460.091461.711437.561437.56
2013-05-081448.821464.491448.271453.86
2013-05-071432.711449.301432.081447.75
2013-05-021408.081412.291400.211407.06
2013-05-011420.891421.101410.261414.13
2013-04-301419.921427.141417.551422.78
2013-04-261434.441434.881416.961418.48
2013-04-251429.041433.101423.451430.35
2013-04-241411.781425.281408.571425.28
2013-04-231399.341404.251395.361397.87
2013-04-221400.631410.541398.041400.21
2013-04-191378.111383.331364.531380.24
2013-04-181381.221390.211373.851374.53
2013-04-171384.921392.161383.701391.39
2013-04-161359.801380.811355.311373.36
2013-04-151388.361396.991380.441384.98
2013-04-121406.121406.121390.741402.14
2013-04-111385.971405.021385.961405.02
2013-04-101352.541370.891352.541369.33
2013-04-091363.291364.531346.581354.66
2013-04-081338.901355.881334.171353.30
2013-04-051304.601340.991302.651316.93
2013-04-041233.971281.591224.171281.59
2013-04-031226.961248.351226.251248.35
2013-04-021222.021228.101197.051220.30
2013-04-011266.001267.211231.691231.91
2013-03-291274.561275.371262.871270.56
2013-03-281278.401278.721262.891270.41
2013-03-271277.511281.141275.901280.30
2013-03-261272.121282.291272.121277.92
2013-03-251280.451283.451275.591278.00
2013-03-221280.751282.291265.871265.87
2013-03-211286.741294.341286.031290.04
2013-03-191269.071277.271268.591275.25
2013-03-181267.081267.941253.781253.78
2013-03-151271.391282.981270.131282.98
2013-03-141261.071267.651253.101265.13
2013-03-131254.761261.761253.471253.69
2013-03-121270.761272.591261.241261.24
2013-03-111260.961268.391257.401264.10
2013-03-081234.981251.211234.981249.88
2013-03-071232.371237.281226.571229.56
2013-03-061216.541224.131213.611224.13
2013-03-051216.301217.321204.331205.66
2013-03-041206.741220.131206.121210.03
2013-03-011182.201201.871182.201198.85
2013-02-281171.221187.381171.221187.25
2013-02-271175.311175.541159.861159.86
2013-02-261173.501183.751170.651174.77
2013-02-251186.321191.761184.531190.55
2013-02-221159.491172.381154.311171.70
2013-02-211173.061178.041162.721165.45
2013-02-201176.591179.991174.731178.35
2013-02-191159.521169.551159.521165.91
2013-02-181156.411166.771155.721164.98
2013-02-151150.581151.691133.601145.00
2013-02-141158.481160.771151.041155.91
2013-02-131160.391165.681148.731154.45
2013-02-121165.801175.181164.291164.29
2013-02-081152.461160.441148.221149.96
2013-02-071166.481171.681158.461163.46
2013-02-061149.551173.701149.311169.99
2013-02-051139.081144.111132.291132.29
2013-02-041151.231152.691145.701151.11
2013-02-011146.651149.921142.521145.58
2013-01-311138.751143.441131.331141.44
2013-01-301123.561139.961123.071139.66
2013-01-291110.251123.611110.251119.05
2013-01-281128.641128.641113.851113.85
2013-01-251110.201121.351109.731121.35
2013-01-241077.881096.191077.881095.66
2013-01-231086.671095.571083.351084.67
2013-01-221102.871109.681088.871098.04
2013-01-211114.461114.461101.641101.69
2013-01-181105.711112.261105.431112.26
2013-01-171092.461095.331076.001090.59
2013-01-161102.451102.451084.981085.70
2013-01-151108.651111.571103.961107.27
2013-01-111098.341100.021093.101097.59
2013-01-101082.601087.191080.551085.69
2013-01-091060.151080.281059.301076.28
2013-01-081074.001078.561065.441069.05
2013-01-071090.711090.711074.791076.58
2013-01-041071.151084.781071.081083.57

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