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 
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
2016-06-201886.911910.811886.051906.78
2016-06-171864.151876.181858.381861.47
2016-06-161898.341898.981841.041841.04
2016-06-151888.431913.921885.801900.70
2016-06-141914.891923.061889.271895.87
2016-06-131961.371961.371920.921920.92
2016-06-102006.482006.481980.241989.60
2016-06-092005.262009.211994.742001.67
2016-06-082005.342013.071993.402013.07
2016-06-071999.712006.941997.672002.03
2016-06-061980.111994.831975.251994.83
2016-06-032004.692017.121999.842008.44
2016-06-022034.802034.802003.532003.99
2016-06-012049.912059.402043.762046.77
2016-05-312039.092061.262035.862061.26
2016-05-302031.942040.312026.002040.31
2016-05-272022.372023.692018.902021.57
2016-05-262030.992031.402017.692019.55
2016-05-252021.992024.832015.342016.36
2016-05-242005.802007.891997.951999.37
2016-05-232006.032012.041986.452010.82
2016-05-201990.152010.121990.152009.10
2016-05-192001.632005.081988.321994.09
2016-05-181985.572000.971976.431990.69
2016-05-171976.251988.911968.361988.91
2016-05-161968.851981.231960.921963.20
2016-05-131998.791998.791969.651969.65
2016-05-121980.822000.561978.282000.56
2016-05-112007.462010.251988.471995.17
2016-05-101957.101992.611952.791992.61
2016-05-091944.911951.641941.181946.10
2016-05-061940.701946.221921.801934.99
2016-05-021953.851954.171925.641932.05
2016-04-282052.952068.101990.581991.50
2016-04-272037.762044.262027.702037.21
2016-04-262047.892050.052018.662034.81
2016-04-252063.872063.992048.962056.56
2016-04-222033.172059.482029.912059.48
2016-04-212033.232044.242029.802044.24
2016-04-202020.072027.152005.172007.44
2016-04-191995.132010.461993.222010.46
2016-04-181965.181970.231951.421962.08
2016-04-151997.322009.871995.382000.00
2016-04-141986.642014.291983.442014.29
2016-04-131942.371962.901941.261961.14
2016-04-121896.381929.641896.381922.33
2016-04-111902.551903.831877.151895.65
2016-04-081861.161926.751855.591905.82
2016-04-071882.821903.381878.461887.51
2016-04-061884.191892.721872.331884.24
2016-04-051942.991944.371889.831890.30
2016-04-041945.781973.131942.201957.67
2016-04-012014.872014.871945.041945.04
2016-03-312037.432045.052011.722011.72
2016-03-302053.582053.582032.372033.11
2016-03-292038.852058.152038.852058.15
2016-03-282050.692063.922037.082063.92
2016-03-252041.742041.742026.912037.60
2016-03-242051.462051.752035.332036.10
2016-03-232067.912072.732050.812054.99
2016-03-222046.112062.762037.422062.76
2016-03-182035.072041.652012.452026.56
2016-03-172040.962057.692021.802033.26
2016-03-162034.212045.062026.592026.59
2016-03-152044.342056.072036.222044.63
2016-03-142032.682053.582030.812046.97
2016-03-111973.522015.341971.512009.35
2016-03-101975.591995.031973.601992.75
2016-03-091971.161971.921946.461959.88
2016-03-082006.152012.911964.901987.72
2016-03-072022.292022.802009.602010.63
2016-03-041978.552013.911975.172013.64
2016-03-031955.101981.611955.101981.61
2016-03-021942.891965.211942.861960.45
2016-03-011908.961918.111891.131909.81
2016-02-291944.861956.391909.661909.66
2016-02-261932.151942.401920.791922.56
2016-02-251890.071925.541890.071919.98
2016-02-241867.791900.281861.371880.75
2016-02-231915.381919.051880.891881.91
2016-02-221885.581910.891882.931902.04
2016-02-191910.291910.871881.691892.96
2016-02-181915.721941.241912.651925.22
2016-02-171890.421917.661858.901881.18
2016-02-161875.501928.891872.181889.46
2016-02-151814.651892.211813.591885.12
2016-02-121842.851847.251775.441775.44
2016-02-101951.121956.981862.981880.68
2016-02-091999.991999.991935.091940.27
2016-02-081992.702052.021992.602042.50
2016-02-052022.722030.401996.562014.55
2016-02-042057.702072.062043.432044.27
2016-02-032100.692100.952062.542074.61
2016-02-022140.652151.362128.732134.30
2016-02-012147.432157.342139.852157.34
2016-01-292081.222126.282057.862126.28
2016-01-282070.492087.952061.132071.03
2016-01-272054.452080.982054.452080.85
2016-01-262044.332044.792020.342020.34
2016-01-252073.582081.432045.162071.27
2016-01-221977.982044.101977.982043.54
2016-01-211990.082022.241938.861938.86
2016-01-202066.742067.412000.772000.77
2016-01-192067.602086.512056.202067.22
2016-01-182055.852074.642037.572068.31
2016-01-152130.152137.452086.632092.56
2016-01-142109.892110.842077.772103.27
2016-01-132111.142148.032110.222145.42
2016-01-122139.172143.932088.272088.27
2016-01-082167.832189.802161.362161.36
2016-01-072217.262224.342183.082183.08
2016-01-062248.162255.122210.552224.60
2016-01-052244.052261.402236.422246.74
2016-01-042284.602299.192248.532249.02
2015-12-302299.442302.142294.372300.43
2015-12-292259.422288.682251.642288.28
2015-12-282228.952265.352228.952263.04
2015-12-252240.952244.282216.142219.77
2015-12-242274.372277.312241.292241.31
2015-12-222265.962270.072261.552263.91
2015-12-212268.402271.442244.392264.17
2015-12-182309.832337.582284.332284.33
2015-12-172308.882320.322306.292310.49
2015-12-162267.652278.082267.552278.08
2015-12-152283.742286.862247.362247.36
2015-12-142266.372282.652252.552281.04
2015-12-112283.542307.682283.542303.42
2015-12-102296.872301.602284.842284.84
2015-12-092318.762332.132310.552312.97
2015-12-082349.272353.362325.872329.52
2015-12-072358.702366.182349.232349.23
2015-12-042341.082343.932334.772339.14
2015-12-032367.122373.452362.502372.36

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