TOPIX Small バリュー 日足 時系列データ

TOPIX Small バリュー
 
 
始値 
高値 
安値 
終値 
2017-06-262610.252619.332609.302614.49
2017-06-232612.822612.822602.952606.35
2017-06-222607.742616.922605.832608.60
2017-06-212610.102621.902604.132604.13
2017-06-202605.372624.192604.732618.59
2017-06-192579.642591.512577.652589.22
2017-06-162572.452583.852568.482576.07
2017-06-152570.192581.322559.972561.73
2017-06-142590.802594.052575.032575.03
2017-06-132570.412586.932570.382579.53
2017-06-122568.732579.512565.662574.23
2017-06-092567.552585.142561.022574.54
2017-06-082579.452584.632569.582569.66
2017-06-072559.662576.172557.682573.98
2017-06-062587.242587.242560.462560.60
2017-06-052588.312594.412575.892588.11
2017-06-022567.442597.922566.452597.92
2017-06-012531.242555.552531.162555.14
2017-05-312533.892537.042525.392525.73
2017-05-302529.292539.992516.432537.98
2017-05-292536.452541.602530.132530.13
2017-05-262557.012557.012534.922535.33
2017-05-252561.212569.532556.022558.28
2017-05-242562.412562.592552.432561.34
2017-05-232547.452549.012540.052542.58
2017-05-222536.732545.172530.942543.12
2017-05-192527.562532.502511.482529.91
2017-05-182518.722525.872510.392522.77
2017-05-172558.662559.722549.482556.40
2017-05-162574.172575.382563.492573.45
2017-05-152567.682568.282561.172566.71
2017-05-122585.792585.792574.102583.69
2017-05-112594.522597.962586.212596.69
2017-05-102587.502596.752586.562594.26
2017-05-092586.812588.002582.182587.46
2017-05-082557.632591.952557.632591.30
2017-05-022515.112533.262514.892529.37
2017-05-012489.032508.482488.452508.18
2017-04-282495.212498.202487.372490.70
2017-04-272480.662496.942478.322494.55
2017-04-262469.412484.322466.932484.13
2017-04-252428.432456.152426.442451.52
2017-04-242429.122429.762418.112425.05
2017-04-212391.662402.862387.162400.10
2017-04-202367.082383.062365.912373.68
2017-04-192349.652373.872349.652363.17
2017-04-182363.382374.352356.722360.08
2017-04-172328.722341.592323.972341.59
2017-04-142337.172341.402328.282331.08
2017-04-132346.082355.192337.202351.25
2017-04-122377.922378.492361.112368.60
2017-04-112401.592404.662394.282396.74
2017-04-102409.372418.112403.232411.75
2017-04-072393.132407.592378.962392.57
2017-04-062418.392419.442375.592375.65
2017-04-052439.652447.592422.212428.15
2017-04-042467.732467.732426.042438.47
2017-04-032475.752483.852463.862471.57
2017-03-312517.562518.942467.002467.00
2017-03-302519.872523.262502.522503.66
2017-03-292529.312530.972512.752526.22
2017-03-282512.802539.582512.802539.58
2017-03-272505.162506.482487.192492.34
2017-03-242501.582529.812500.092522.38
2017-03-232508.482508.482495.732502.08
2017-03-222529.942530.592509.632509.63
2017-03-212560.012569.702558.672565.65
2017-03-172557.242566.162554.452566.16
2017-03-162539.902564.942535.852564.73
2017-03-152562.412562.652552.582554.28
2017-03-142571.042572.952561.992570.78
2017-03-132568.792573.182566.502569.41
2017-03-102568.052571.602562.472570.23
2017-03-092539.172547.442535.852546.22
2017-03-082534.222534.832523.172531.64
2017-03-072535.682542.062533.672535.37
2017-03-062533.902543.332530.252539.36
2017-03-032540.362544.672532.582537.81
2017-03-022552.092556.362543.262546.45
2017-03-012516.152527.962502.152527.95
2017-02-282505.072529.252505.072510.10
2017-02-272504.492505.002480.192493.82
2017-02-242513.972526.372508.912518.40
2017-02-232531.692531.922514.892527.92
2017-02-222532.862532.862523.432530.14
2017-02-212517.982527.612515.322527.61
2017-02-202512.442519.232503.322519.02
2017-02-172511.722520.142506.092516.76
2017-02-162524.262531.292512.362524.08
2017-02-152517.822526.222517.552523.76
2017-02-142509.242524.492498.712498.71
2017-02-132497.922499.902491.952498.83
2017-02-102459.192480.702457.242480.70
2017-02-092436.162439.902429.502432.68
2017-02-082431.622443.282427.012443.09
2017-02-072432.702441.652429.372431.96
2017-02-062457.152457.432437.442443.92
2017-02-032429.182446.192429.162440.74
2017-02-022462.842463.902422.382425.84
2017-02-012425.452457.612422.502456.40
2017-01-312440.312450.542433.032439.02
2017-01-302460.682466.912451.892465.00
2017-01-272471.972472.402461.772465.81
2017-01-262457.722464.672452.732462.19
2017-01-252435.662437.572428.762434.69
2017-01-242411.842417.862402.442408.91
2017-01-232423.582430.052415.522418.18
2017-01-202428.672446.442426.362442.41
2017-01-192427.852438.492420.192434.73
2017-01-182395.352409.812379.032408.42
2017-01-172432.532432.532403.482405.19
2017-01-162459.312462.482433.002439.98
2017-01-132451.212469.312451.062469.01
2017-01-122474.332474.532446.732461.71
2017-01-112475.032481.092470.282478.23
2017-01-102476.322485.702458.652472.08
2017-01-062468.362482.582466.842481.11
2017-01-052491.462491.462477.212485.21
2017-01-042438.542487.602437.462487.60
2016-12-302409.352427.882403.762425.04
2016-12-292431.212431.392411.102421.51
2016-12-282426.002446.692425.192446.54
2016-12-272424.202440.062421.692426.38
2016-12-262442.892444.112426.982429.45
2016-12-222438.712442.062427.262442.06
2016-12-212459.572462.992436.822441.92
2016-12-202445.862457.462442.532457.46
2016-12-192452.182453.772440.022450.00
2016-12-162457.812461.762451.282459.12
2016-12-152434.142447.432429.232442.93
2016-12-142440.732440.732422.282429.97
2016-12-132418.252440.282412.042440.28
2016-12-122437.072438.832402.392424.66
2016-12-092405.022423.992398.152423.99
2016-12-082401.742406.712386.252406.71
2016-12-072362.222381.662362.222381.24
2016-12-062348.152355.502343.172349.77
2016-12-052330.842331.072319.002329.09
2016-12-022338.262344.242330.722342.15
2016-12-012342.622362.882336.212341.22
2016-11-302316.272324.432309.992322.48
2016-11-292305.992313.452303.922313.45
2016-11-282297.822319.002293.092317.61
2016-11-252300.182311.062291.902304.10
2016-11-242300.512300.512290.132295.35
2016-11-222273.002285.062269.792283.06
2016-11-212266.722272.912263.642272.91
2016-11-182249.992257.462244.712255.28
2016-11-172215.562231.512211.022231.51
2016-11-162220.272228.072212.632228.07
2016-11-152211.432217.612194.222202.39
2016-11-142179.182208.012179.182207.13
2016-11-112181.332195.712152.762162.74
2016-11-102101.382170.792101.382167.55
2016-11-092168.562174.732043.052057.94
2016-11-082164.052166.342154.362159.76
2016-11-072155.992167.702153.592161.30
2016-11-042130.422138.072115.962136.54
2016-11-022163.112163.412145.442152.63
2016-11-012180.702186.672173.122186.67
2016-10-312182.092188.622178.212186.72
2016-10-282170.662187.312170.352187.24
2016-10-272158.672166.492153.172160.86
2016-10-262147.982159.082143.312158.58
2016-10-252143.822153.822143.822149.63
2016-10-242132.102138.992128.862138.61
2016-10-212136.712138.002127.862131.22
2016-10-202117.802136.212116.892136.21
2016-10-192112.442118.282110.482117.39
2016-10-182099.392114.082099.222113.81
2016-10-172089.822103.762089.822101.44
2016-10-142078.252089.752075.732088.88
2016-10-132082.492088.952071.462083.43
2016-10-122075.582089.542073.532074.72
2016-10-112088.912102.402088.912094.70
2016-10-072088.002088.332078.912087.24
2016-10-062089.912096.722089.862090.59
2016-10-052069.412083.312066.922080.36
2016-10-042048.852065.902047.702065.90
2016-10-032046.452056.662040.692043.67
2016-09-302036.562040.502024.392031.09
2016-09-292051.822066.332051.032064.92
2016-09-282041.212045.222030.652043.81
2016-09-272017.902057.782004.612057.78
2016-09-262049.032049.142033.622034.57
2016-09-232036.852051.242029.622051.24
2016-09-211989.202040.511977.952040.51
2016-09-201976.762002.101975.101990.21
2016-09-161971.921987.261970.711987.26
2016-09-151972.651972.971962.621963.74
2016-09-141978.651988.541975.481981.06
2016-09-132004.262005.811989.011991.98
2016-09-121994.102002.571987.821994.23
2016-09-092019.962022.992014.922018.27
2016-09-082018.662023.262012.662022.18
2016-09-072000.172021.761998.742020.38
2016-09-061997.812016.691997.702015.89
2016-09-052003.832006.741995.321995.37
2016-09-021989.491990.231979.221988.86
2016-09-011981.941995.041980.111995.04
2016-08-311965.321980.591965.141980.59
2016-08-301951.811956.601949.611956.10
2016-08-291953.201956.571949.751955.43
2016-08-261935.191935.191922.971925.40
2016-08-251942.631942.671935.951939.68
2016-08-241938.881946.091937.461940.34
2016-08-231941.461943.691926.611929.84
2016-08-221937.571949.431932.881947.70
2016-08-191926.641938.861925.891932.18
2016-08-181928.231939.901921.981921.98
2016-08-171921.201943.421921.201941.47
2016-08-161962.011965.191930.201930.20
2016-08-151971.601972.381959.961960.28
2016-08-121977.141978.201968.121973.87
2016-08-101966.611967.351958.121964.09
2016-08-091955.521974.081955.411974.08
2016-08-081945.451959.311944.111959.31
2016-08-051937.691941.371923.251925.11
2016-08-041918.731938.451913.601936.83
2016-08-031936.041936.261911.631912.80
2016-08-021970.621974.221959.001959.00
2016-08-011987.281989.661968.981985.88
2016-07-291977.902006.811960.422006.81
2016-07-281984.761987.971976.911983.65
2016-07-271984.102001.771980.981995.99
2016-07-261983.091983.471965.801969.42
2016-07-251987.921997.371982.011989.59
2016-07-221970.471982.571970.471981.40
2016-07-211994.421998.671982.131992.22
2016-07-201974.681979.731958.871979.73
2016-07-191968.441981.691963.731981.69
2016-07-151958.411969.391952.541958.61
2016-07-141939.891953.191937.851948.86
2016-07-131949.271956.871934.811939.74
2016-07-121903.331938.661903.331920.72
2016-07-111831.621885.331831.591878.46
2016-07-081836.451840.021804.281804.28
2016-07-071836.221846.741826.111830.89
2016-07-061846.281846.361819.931841.34
2016-07-051868.501869.681858.221868.98
2016-07-041864.411874.871857.221872.56
2016-07-011865.791877.251857.551870.45
2016-06-301875.731877.081852.261852.26
2016-06-291851.041862.261839.261856.42
2016-06-281807.161843.601793.331830.92
2016-06-271814.171831.991814.171829.08
2016-06-241934.111935.601784.071793.73
2016-06-231899.471920.681897.101920.68
2016-06-221914.891914.891891.911902.04
2016-06-211897.991924.401887.921921.68

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