TOPIX 500 グロース 日足 時系列データ (2015年)

TOPIX 500 グロース
 
 
始値 
高値 
安値 
終値 
2015-12-301923.421927.441918.431920.32
2015-12-291893.951916.271886.261914.31
2015-12-281894.211900.141884.111896.31
2015-12-251891.501898.151884.491887.43
2015-12-241922.231923.171888.121889.81
2015-12-221907.321912.121898.361906.53
2015-12-211897.301910.301877.171903.56
2015-12-181940.811984.571909.811909.81
2015-12-171940.411955.121936.931942.21
2015-12-161892.841909.051889.331908.39
2015-12-151893.301896.931862.821863.18
2015-12-141885.581894.981864.931893.40
2015-12-111901.861926.531901.861920.06
2015-12-101904.601914.811902.801906.08
2015-12-091935.151944.611922.281925.20
2015-12-081964.181971.201941.751943.47
2015-12-071962.591971.671960.281961.58
2015-12-041949.311953.821937.921943.65
2015-12-031981.741985.531976.301982.37
2015-12-021982.071989.741980.511983.11
2015-12-011963.491983.771962.431983.77
2015-11-301973.111974.361957.941958.98
2015-11-271988.741988.741969.801974.43
2015-11-261982.131991.771982.131985.37
2015-11-251979.111979.521969.471975.52
2015-11-241981.241989.781976.981987.29
2015-11-201968.511982.151964.121982.15
2015-11-191976.651984.761965.441973.46
2015-11-181967.191974.601956.781958.22
2015-11-171962.381964.541955.311955.31
2015-11-161924.831946.071924.161939.19
2015-11-131946.741958.891940.651958.20
2015-11-121961.341972.021960.081966.24
2015-11-111950.241970.211950.241965.62
2015-11-101937.601956.071937.601955.54
2015-11-091941.281959.631939.381956.31
2015-11-061924.871931.401920.031928.30
2015-11-051907.271921.511904.801916.84
2015-11-041906.621916.961896.801896.80
2015-11-021895.921898.091877.791882.45
2015-10-301900.401930.831892.881918.46
2015-10-291909.241911.651885.321897.92
2015-10-281890.541898.881886.291894.73
2015-10-271904.211906.431887.841888.82
2015-10-261912.321916.231902.321903.01
2015-10-231880.851894.871879.491888.45
2015-10-221849.831862.031843.451847.99
2015-10-211826.521863.031825.801859.85
2015-10-201838.291838.291825.111830.14
2015-10-191838.671840.901819.281826.93
2015-10-161840.101849.571833.731838.66
2015-10-151789.801824.181787.501820.52
2015-10-141815.821818.071790.201794.62
2015-10-131839.001843.401828.681831.64
2015-10-091821.211845.661816.631845.66
2015-10-081822.131828.311802.861805.00
2015-10-071811.451826.241796.531821.86
2015-10-061824.321831.071804.741809.37
2015-10-051788.531803.251781.251796.40
2015-10-021749.731770.121746.241767.63
2015-10-011738.941774.421730.561765.17
2015-09-301711.881734.771710.151726.85
2015-09-291734.591734.771683.251687.02
2015-09-281773.741784.191755.691764.71
2015-09-251751.861778.421740.981778.19
2015-09-241771.681779.151748.461748.46
2015-09-181812.591813.111791.291792.55
2015-09-171816.401828.841810.931824.31
2015-09-161809.161811.211790.271799.10
2015-09-151798.951821.311787.641788.06
2015-09-141818.931819.601785.861788.18
2015-09-111798.101822.061795.261810.39
2015-09-101812.191813.561779.421811.27
2015-09-091767.731847.421767.731847.42
2015-09-081782.591784.431731.921733.73
2015-09-071763.101789.971742.911778.14
2015-09-041831.031831.031758.071777.34
2015-09-031831.151844.731817.921818.23
2015-09-021785.131841.451781.331805.87
2015-09-011879.401880.701815.941815.94
2015-08-311897.421901.091877.071892.51
2015-08-281888.281913.901887.531907.62
2015-08-271859.481883.791847.021852.99
2015-08-261787.891836.131772.681827.17
2015-08-251795.871868.821747.671771.65
2015-08-241903.211906.741832.061832.20
2015-08-211966.601968.731940.311940.49
2015-08-202019.672025.182000.482000.82
2015-08-192046.732050.812023.862023.86
2015-08-182063.162065.472055.432055.98
2015-08-172058.442066.152053.152060.82
2015-08-142048.912061.702048.272052.14
2015-08-132038.012056.732031.012053.53
2015-08-122066.912073.312035.692048.20
2015-08-112093.792095.842061.112075.60
2015-08-102059.542083.442057.382083.44
2015-08-072056.522066.822046.982065.23
2015-08-062068.442077.402059.702059.70
2015-08-052040.262062.622040.262051.32
2015-08-042033.272041.652030.512041.65
2015-08-032031.182038.002020.532038.00
2015-07-312020.912029.922017.302029.92
2015-07-302024.702031.072011.712016.27
2015-07-292019.592019.592000.242010.80
2015-07-281997.842021.091988.592010.66
2015-07-272028.602035.162012.082019.51
2015-07-242045.432049.042040.212043.96
2015-07-232047.272051.862043.892051.10
2015-07-222046.412047.972036.922038.95
2015-07-212056.442061.532051.442060.94
2015-07-172046.142046.492041.602045.29
2015-07-162036.982043.822033.382043.56
2015-07-152022.072026.252016.492025.85
2015-07-142013.052018.412005.802012.53
2015-07-131967.071987.981964.841984.95
2015-07-101953.811973.631941.941947.56
2015-07-091914.381948.401882.181947.27
2015-07-082002.472003.911948.441948.44
2015-07-072009.302015.562007.832009.09
2015-07-061988.132001.051977.961985.79
2015-07-032013.812022.152009.952019.28
2015-07-022021.352026.322011.662014.94
2015-07-011996.182003.031988.342001.09
2015-06-301985.011993.281981.651991.84
2015-06-291993.502000.091979.071981.26
2015-06-262035.372040.302023.282033.47
2015-06-252041.582049.662039.902040.50
2015-06-242056.672059.672051.812052.79
2015-06-232029.622049.492026.762049.49
2015-06-221997.672017.321997.652016.83
2015-06-191994.162002.051988.201998.57
2015-06-181993.761995.741976.621976.62
2015-06-172007.432009.991989.651995.56
2015-06-162004.662008.721996.472000.91
2015-06-151992.922013.111992.922011.61
2015-06-122011.202012.352004.852011.59
2015-06-111994.472007.931993.752007.54
2015-06-101988.042002.381979.301981.03
2015-06-092003.982007.341987.171987.37
2015-06-082032.892033.402013.402019.79
2015-06-052022.872032.382019.742030.17
2015-06-042036.962036.972026.282032.60
2015-06-032035.322036.972028.112033.61
2015-06-022045.922049.882035.572042.38
2015-06-012026.172043.402024.062041.05
2015-05-292038.062046.912036.532039.36
2015-05-282041.122048.022034.052040.35
2015-05-272023.672035.472021.552030.64
2015-05-262029.342032.112023.712027.47
2015-05-252024.742029.942022.742028.84
2015-05-222017.672018.502005.402016.96
2015-05-212019.962028.472013.632016.11
2015-05-202009.822021.492006.072014.62
2015-05-191992.442000.841989.791994.86
2015-05-181976.331986.421974.081986.42
2015-05-151963.441973.181959.871973.05
2015-05-141958.631964.581949.231951.11
2015-05-131949.481968.221943.051965.83
2015-05-121960.861961.261941.781958.42
2015-05-111970.321971.251956.201957.39
2015-05-081939.521952.391936.421945.23
2015-05-071941.051952.531932.471936.68
2015-05-011962.641966.751943.061958.43
2015-04-301999.041999.081961.751965.56
2015-04-282012.952024.232012.952018.65
2015-04-272007.912010.631996.862006.67
2015-04-242014.282014.282001.502004.44
2015-04-232022.542025.862008.302017.09
2015-04-222003.612015.452001.912011.15
2015-04-211974.691997.541971.001997.54
2015-04-201953.751974.021947.731963.53
2015-04-171985.391985.451968.711970.02
2015-04-161990.841993.781974.681991.93
2015-04-151987.121997.451987.101991.14
2015-04-141990.701999.721990.541995.45
2015-04-132004.342005.441985.741995.70
2015-04-102013.402013.401998.442002.06
2015-04-092006.672012.712001.922010.11
2015-04-081997.642006.801991.842000.40
2015-04-071984.011992.611979.161988.03
2015-04-061955.771969.821950.971968.16
2015-04-031952.091969.361952.091969.36
2015-04-021936.531968.261934.521954.73
2015-04-011933.611940.841912.051925.41
2015-03-311988.291991.961944.681944.68
2015-03-301960.291970.231952.941965.68
2015-03-271959.791984.501939.861958.54
2015-03-261984.951986.851961.991970.12
2015-03-251996.882001.171978.492000.07
2015-03-241995.341999.291984.901994.47
2015-03-231991.022003.891987.692000.62
2015-03-201978.781984.761970.471984.14
2015-03-191983.621989.831961.561978.54
2015-03-181967.941984.021966.181982.49
2015-03-171963.911973.341958.641968.14
2015-03-161948.881956.241943.111947.05
2015-03-131938.831957.471933.601950.00
2015-03-121908.451932.231908.071929.74
2015-03-111892.171912.341890.361903.86
2015-03-101915.701919.711890.751899.56
2015-03-091911.571912.381895.661904.98
2015-03-061897.731918.201896.971918.20
2015-03-051883.471894.671882.611894.37
2015-03-041889.051889.921870.071886.86
2015-03-031901.611901.611887.401898.39
2015-03-021895.371901.631889.461891.67
2015-02-271890.211896.021882.401888.89
2015-02-261866.741883.741866.741883.74
2015-02-251875.851877.271865.511869.26
2015-02-241861.061870.801853.831870.80
2015-02-231868.241870.791854.551862.56
2015-02-201854.061856.551848.711855.66
2015-02-191837.361849.501837.361847.40
2015-02-181823.481835.631821.001835.09
2015-02-171801.251810.401795.631808.25
2015-02-161811.021812.481800.711804.83
2015-02-131795.661803.281794.731798.98
2015-02-121794.341804.531792.291799.13
2015-02-101768.891770.631760.951770.63
2015-02-091779.091779.231762.091769.24
2015-02-061771.361772.141760.051763.09
2015-02-051763.481766.351751.571753.94
2015-02-041760.701777.081756.811765.15
2015-02-031776.831776.831733.641740.82
2015-02-021757.211769.851750.901767.35
2015-01-301787.851790.491771.261771.26
2015-01-291780.801785.441768.691771.48
2015-01-281775.471797.411775.471792.77
2015-01-271776.311789.551774.901789.55
2015-01-261740.041759.091740.041759.09
2015-01-231765.071765.551755.551760.75
2015-01-221751.751753.851736.841747.24
2015-01-211751.481753.241738.321749.80
2015-01-201728.201755.281727.871755.28
2015-01-191722.361725.331712.701722.74
2015-01-161697.481711.081684.441711.08
2015-01-151706.171730.431703.441726.19
2015-01-141709.661715.971697.111699.41
2015-01-131699.731719.381690.431719.38
2015-01-091728.341728.791713.441719.93
2015-01-081710.021723.751705.711715.47
2015-01-071683.541699.901683.261689.77
2015-01-061708.751710.661690.501690.50
2015-01-051736.121750.781723.301739.01

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