TOPIX 500 グロース 日足 時系列データ (2014年)

TOPIX 500 グロース
 
 
始値 
高値 
安値 
終値 
2014-12-301770.301770.371746.821746.82
2014-12-291785.991786.011752.571771.73
2014-12-261769.721780.471769.721778.15
2014-12-251772.071776.441769.001772.12
2014-12-241779.421779.421772.771775.75
2014-12-221766.411767.881752.281759.67
2014-12-191743.141756.241740.401756.16
2014-12-181714.661727.111710.541713.64
2014-12-171677.891694.021675.601681.61
2014-12-161697.721701.011682.211686.12
2014-12-151720.221734.121716.811719.38
2014-12-121736.011759.211734.071742.64
2014-12-111722.771737.711712.881734.37
2014-12-101766.621771.351737.551747.06
2014-12-091787.851793.411782.211785.18
2014-12-081809.501809.501794.861800.43
2014-12-051791.151797.911783.681797.91
2014-12-041796.481798.061788.501792.70
2014-12-031790.631795.761777.481780.88
2014-12-021764.931781.461763.521779.09
2014-12-011762.601780.581762.451773.48
2014-11-281742.541757.101741.761756.43
2014-11-271743.811746.651731.501733.77
2014-11-261751.081756.541749.061749.69
2014-11-251763.741763.741751.171755.85
2014-11-211747.781751.551730.421749.71
2014-11-201757.011757.011745.521747.42
2014-11-191749.451760.341743.321744.98
2014-11-181726.941744.461726.861743.59
2014-11-171742.721744.261700.831705.84
2014-11-141754.351754.351732.921751.81
2014-11-131722.111740.261712.811739.18
2014-11-121732.491745.661721.701723.70
2014-11-111701.051722.311699.191718.45
2014-11-101691.411696.861688.191692.53
2014-11-071707.721710.801699.601702.50
2014-11-061716.531721.791690.621694.63
2014-11-051703.131712.931697.471710.21
2014-11-041693.761738.441692.861710.10
2014-10-311608.231668.621608.231662.15
2014-10-301583.471596.851582.811591.78
2014-10-291570.071583.171565.841579.61
2014-10-281558.091561.541550.551557.77
2014-10-271557.411563.841551.371560.42
2014-10-241553.251554.901540.361546.32
2014-10-231528.211539.151522.121532.24
2014-10-221522.371537.861520.211537.86
2014-10-211524.991525.051493.071498.27
2014-10-201489.731523.771489.521521.57
2014-10-171485.701489.551460.331460.33
2014-10-161488.791491.311478.701483.24
2014-10-151508.521516.991501.011515.28
2014-10-141513.261515.051499.601501.22
2014-10-101533.971541.991531.401539.36
2014-10-091582.561586.581557.311558.86
2014-10-081573.471579.561567.351574.53
2014-10-071601.531609.981592.601595.33
2014-10-061604.601610.421596.081601.64
2014-10-031575.311585.901571.731583.85
2014-10-021607.851608.281579.211580.65
2014-10-011637.251641.381626.791626.91
2014-09-301645.621645.621624.261638.13
2014-09-291651.801652.031643.871648.75
2014-09-261627.701641.881627.701640.86
2014-09-251640.371653.871639.911653.87
2014-09-241621.311629.951620.191626.97
2014-09-221638.881640.731628.271632.16
2014-09-191627.491642.601624.591638.05
2014-09-181616.871623.341616.111619.43
2014-09-171609.541611.101601.941601.94
2014-09-161608.171611.451604.771608.60
2014-09-121606.071613.571605.391611.43
2014-09-111610.531610.531604.451606.30
2014-09-101589.081601.681589.081601.68
2014-09-091597.881597.881592.541593.59
2014-09-081589.411590.601583.241589.99
2014-09-051596.491596.491581.571584.68
2014-09-041593.731594.401586.181587.51
2014-09-031599.591600.841591.371593.43
2014-09-021574.021593.951572.281587.73
2014-09-011566.831569.571565.381569.57
2014-08-291564.541569.411560.581564.53
2014-08-281568.531568.871562.071567.82
2014-08-271577.201582.571568.061575.01
2014-08-261584.411584.411575.011575.01
2014-08-251584.821585.521579.371583.95
2014-08-221587.611587.611574.861577.53
2014-08-211575.741583.571575.141583.23
2014-08-201571.561572.471567.231568.54
2014-08-191567.501569.971564.391568.31
2014-08-181556.641557.781552.591556.28
2014-08-151556.021556.961552.351555.72
2014-08-141552.911557.671550.121555.62
2014-08-131537.021547.621536.121545.71
2014-08-121540.171547.001538.321541.60
2014-08-111527.951538.531522.181535.56
2014-08-081529.301531.191500.971505.76
2014-08-071535.531543.011524.771543.01
2014-08-061546.211546.211532.671536.23
2014-08-051566.681566.851549.501549.78
2014-08-041564.921569.721561.451563.64
2014-08-011567.661576.681566.691570.58
2014-07-311592.251593.901578.571578.93
2014-07-301581.071585.131578.961584.57
2014-07-291575.351581.691574.311579.92
2014-07-281565.791575.611565.791572.94
2014-07-251559.901569.151559.131569.15
2014-07-241559.361562.731549.551554.71
2014-07-231564.291565.401557.391559.02
2014-07-221557.931565.311557.431561.61
2014-07-181544.141550.921538.661550.59
2014-07-171568.431572.011560.461562.93
2014-07-161561.761568.621560.281564.45
2014-07-151558.711567.911558.471563.19
2014-07-141541.151554.431539.291552.39
2014-07-111530.931541.561530.741539.57
2014-07-101558.291559.211543.381543.44
2014-07-091545.341556.251544.281556.25
2014-07-081556.231565.511549.571558.59
2014-07-071569.621573.351564.391564.45
2014-07-041575.871575.871568.251570.55
2014-07-031570.681570.681560.361563.37
2014-07-021567.941570.091563.271565.19
2014-07-011545.941563.441542.981559.47
2014-06-301538.081542.541528.311542.29
2014-06-271545.351545.741522.781532.48
2014-06-261547.131549.791542.951545.63
2014-06-251544.991549.761542.521542.52
2014-06-241544.851556.531539.611551.72
2014-06-231556.841557.991547.231549.98
2014-06-201552.931558.851547.581552.84
2014-06-191530.541552.631530.541552.06
2014-06-181519.151530.591517.561529.03
2014-06-171513.061519.951512.021515.85
2014-06-161519.141519.321504.291509.75
2014-06-131503.971525.921502.131523.70
2014-06-121508.301517.351502.941516.47
2014-06-111510.601520.221510.531520.07
2014-06-101521.291525.861507.291510.31
2014-06-091529.751529.911519.511520.14
2014-06-061524.381525.671515.711518.25
2014-06-051522.811526.461513.731518.49
2014-06-041516.291519.161510.921519.16
2014-06-031516.581516.731510.781511.91
2014-06-021489.661505.141489.661502.57
2014-05-301478.561481.341471.961477.06
2014-05-291464.881478.921464.171475.24
2014-05-281469.671475.331465.021470.69
2014-05-271464.981478.821464.571467.47
2014-05-261461.691465.681457.571465.68
2014-05-231443.051455.761443.051447.86
2014-05-221422.151437.021415.981433.69
2014-05-211403.851410.931402.641409.81
2014-05-201416.851422.151410.921414.56
2014-05-191419.691422.281407.421408.69
2014-05-161422.231422.231409.991418.82
2014-05-151436.501442.291427.091442.10
2014-05-141440.151448.121437.941448.12
2014-05-131438.711445.871437.171442.98
2014-05-121424.251429.301416.671416.67
2014-05-091413.931433.021413.931426.05
2014-05-081421.601430.421417.551420.91
2014-05-071438.031438.581414.791414.79
2014-05-021448.381451.301444.531451.07
2014-05-011433.921450.141433.921450.14
2014-04-301435.861438.001425.651427.83
2014-04-281423.181425.941417.721423.70
2014-04-251428.481446.241424.341436.10
2014-04-241445.421446.281426.831431.29
2014-04-231438.251444.421435.801444.42
2014-04-221443.681446.741429.121429.12
2014-04-211442.201450.431435.351437.08
2014-04-181435.671439.481431.501439.48
2014-04-171431.831439.671424.451429.85
2014-04-161405.201430.381405.031430.38
2014-04-151403.691403.691389.711392.01
2014-04-141385.701403.491385.701389.76
2014-04-111389.091400.471379.061393.14
2014-04-101433.161437.201411.141415.56
2014-04-091426.921432.751411.721416.63
2014-04-081462.411462.911444.921445.09
2014-04-071481.251483.541469.521473.92
2014-04-041494.931501.931494.261497.44
2014-04-031495.661506.501492.571499.03
2014-04-021489.151503.501488.611489.42
2014-04-011487.201487.201474.981480.90
2014-03-311476.911482.861465.521481.18
2014-03-281452.451462.531442.151461.71
2014-03-271429.181457.481418.361454.27
2014-03-261443.841449.841435.231444.53
2014-03-251431.611443.741424.481433.83
2014-03-241414.811443.911414.211436.71
2014-03-201438.181440.281409.511410.60
2014-03-191439.921452.821423.351432.92
2014-03-181438.921442.881429.771431.82
2014-03-171419.911428.091410.941418.27
2014-03-141448.881449.721424.241426.65
2014-03-131479.841486.371474.221476.51
2014-03-121494.881496.081479.671480.40
2014-03-111513.141518.431505.901514.48
2014-03-101512.591517.331501.621507.25
2014-03-071520.731523.441507.551519.08
2014-03-061490.501511.341485.071507.14
2014-03-051495.231502.061487.521487.52
2014-03-041456.861482.091456.591477.30
2014-03-031473.041473.591448.801467.90
2014-02-281497.401498.341477.131490.02
2014-02-271499.271505.761490.281495.94
2014-02-261498.811512.111498.311502.99
2014-02-251503.581512.181500.201510.77
2014-02-241491.741507.451473.251490.85
2014-02-211474.961494.181474.961492.50
2014-02-201478.581482.661454.171456.93
2014-02-191486.591491.121480.071485.49
2014-02-181462.561495.921458.731493.55
2014-02-171450.491457.391434.971454.60
2014-02-141468.711479.741436.271447.00
2014-02-131493.731494.151462.591467.04
2014-02-121489.401498.981488.491492.83
2014-02-101470.591475.811461.201475.69
2014-02-071445.161450.951436.621450.54
2014-02-061431.901436.321421.551422.59
2014-02-051419.101431.291407.871425.33
2014-02-041437.611438.331398.301398.30
2014-02-031482.881489.381464.201464.38
2014-01-311509.891511.071480.281492.68
2014-01-301512.101512.101489.611498.78
2014-01-291516.121536.781514.411536.78
2014-01-281509.021513.341498.671498.67
2014-01-271512.951515.451498.831503.39
2014-01-241549.891550.921535.731542.81
2014-01-231591.401593.311569.621569.62
2014-01-221578.431588.431567.931584.29
2014-01-211578.081590.611577.221581.16
2014-01-201582.161582.161568.161574.31
2014-01-171577.821583.841572.801581.18
2014-01-161587.431597.621579.151581.28
2014-01-151568.921582.001568.431582.00
2014-01-141564.171564.561545.121548.99
2014-01-101575.811587.581572.551586.88
2014-01-091593.691594.721579.921585.75
2014-01-081583.961598.981581.241598.98
2014-01-071576.701583.441570.331572.30
2014-01-061592.991595.481574.581581.87

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