TOPIX Small バリュー 日足 時系列データ (2011年)

TOPIX Small バリュー
 
 
始値 
高値 
安値 
終値 
2011-12-301038.221046.811037.391046.81
2011-12-291030.821034.911026.871034.39
2011-12-281034.271035.631031.271031.52
2011-12-271033.551035.691033.381035.61
2011-12-261043.371043.391036.861037.35
2011-12-221042.741043.531037.511037.85
2011-12-211044.861045.421040.531042.33
2011-12-201029.861036.791027.961036.45
2011-12-191031.891032.181021.641027.58
2011-12-161046.691047.711033.911033.91
2011-12-151053.981054.121043.001043.00
2011-12-141061.901062.891057.711057.71
2011-12-131056.811065.041056.101063.70
2011-12-121063.461068.221063.351064.39
2011-12-091046.211053.831045.711053.09
2011-12-081054.451055.051050.331053.73
2011-12-071043.711057.711043.561056.24
2011-12-061056.471056.951039.541039.54
2011-12-051054.471059.081053.491058.76
2011-12-021047.091049.621045.961049.54
2011-12-011048.191050.951041.861044.67
2011-11-301030.911036.431027.351035.52
2011-11-291019.501035.291018.861035.29
2011-11-281005.451015.141005.451011.74
2011-11-251006.421009.891001.261001.26
2011-11-241009.131009.431004.821006.28
2011-11-221006.911020.551006.861020.55
2011-11-211013.231015.041011.841015.04
2011-11-181011.921016.181010.441015.19
2011-11-171009.771021.811005.971021.02
2011-11-161023.881024.141012.361012.80
2011-11-151025.621027.511023.771024.97
2011-11-141029.771031.251027.081029.59
2011-11-111024.061024.811015.821021.82
2011-11-101028.331028.371019.771025.02
2011-11-091036.371045.791034.501045.79
2011-11-081046.411049.291031.131031.13
2011-11-071049.981051.891045.401051.89
2011-11-041042.121051.871041.761051.70
2011-11-021041.231041.601032.831037.38
2011-11-011056.401058.691051.811052.91
2011-10-311066.651076.091062.141062.14
2011-10-281075.801078.431065.891065.89
2011-10-271051.551063.671044.671063.67
2011-10-261043.651053.221039.101050.28
2011-10-251065.341066.381049.491050.44
2011-10-241055.781063.361055.781063.36
2011-10-211049.951051.581047.341048.59
2011-10-201056.521056.751047.791049.70
2011-10-191069.531070.321058.691059.70
2011-10-181066.771069.621062.231062.23
2011-10-171070.761076.031068.381074.55
2011-10-141068.281069.101058.511058.51
2011-10-131083.401083.881077.561077.81
2011-10-121067.931077.161065.591075.20
2011-10-111068.821077.341068.821074.78
2011-10-071057.251066.231057.191057.62
2011-10-061041.871053.571041.871051.34
2011-10-051065.831066.271033.701033.70
2011-10-041065.121065.121056.801062.11
2011-10-031084.701085.041064.011074.98
2011-09-301104.861104.861088.071100.81
2011-09-291072.731101.531072.611101.53
2011-09-281052.961079.991052.961079.99
2011-09-271035.941053.011035.941053.01
2011-09-261048.171048.171021.321021.32
2011-09-221057.681057.761045.051050.53
2011-09-211073.201074.081063.901063.90
2011-09-201081.931081.951070.981070.98
2011-09-161071.341094.601071.221094.60
2011-09-151058.901065.511058.761064.64
2011-09-141065.701070.611047.591048.44
2011-09-131057.101066.221055.381063.79
2011-09-121058.151058.351051.011053.07
2011-09-091070.821079.131070.741072.87
2011-09-081078.611079.991070.621074.98
2011-09-071066.541071.731066.211071.23
2011-09-061072.721073.191055.781058.62
2011-09-051078.781079.941073.891076.45
2011-09-021087.231090.231082.791089.23
2011-09-011093.731096.651090.731094.09
2011-08-311086.681088.771081.881088.11
2011-08-301081.561087.181081.041086.57
2011-08-291063.961073.971058.851070.42
2011-08-261052.981061.541052.271061.54
2011-08-251050.781061.761050.531051.64
2011-08-241057.241060.771038.781039.81
2011-08-231042.351049.241039.741047.55
2011-08-221047.011051.551033.601033.60
2011-08-191047.171052.851047.171050.07
2011-08-181076.651076.681063.401064.82
2011-08-171069.961076.721066.601075.44
2011-08-161071.161074.771067.431070.98
2011-08-151073.631074.771063.411066.37
2011-08-121075.951076.301057.601060.35
2011-08-111039.161063.181037.741063.18
2011-08-101062.051065.691054.121055.70
2011-08-091026.261041.951000.321041.95
2011-08-081060.921063.981046.581048.17
2011-08-051082.311082.341064.211074.13
2011-08-041108.731114.371105.321106.07
2011-08-031113.731113.991104.051104.31
2011-08-021135.971135.971127.291127.71
2011-08-011127.681144.321127.681141.33
2011-07-291134.671137.221126.211126.21
2011-07-281141.451141.691132.101138.43
2011-07-271156.911156.911146.451151.08
2011-07-261157.901164.621157.791161.45
2011-07-251160.311160.831156.991156.99
2011-07-221158.251161.401154.911161.16
2011-07-211157.821158.291152.511153.23
2011-07-201161.661163.391157.741158.58
2011-07-191151.261155.021150.091153.99
2011-07-151147.821153.671147.821153.67
2011-07-141151.341154.731148.871149.61
2011-07-131141.671154.871141.671153.50
2011-07-121147.651151.141142.741148.15
2011-07-111152.001159.211152.001159.21
2011-07-081157.841160.261155.421155.42
2011-07-071150.421153.801149.231152.88
2011-07-061143.901151.751139.781151.75
2011-07-051145.801148.081145.311145.53
2011-07-041145.201150.251144.251146.33
2011-07-011136.001137.621132.571134.81
2011-06-301121.381130.791117.791130.79
2011-06-291113.641118.341111.081118.34
2011-06-281106.771109.091103.501105.13
2011-06-271105.171105.341099.851099.85
2011-06-241101.671106.931100.851106.93
2011-06-231093.231101.151091.991099.62
2011-06-221085.241100.401085.241100.11
2011-06-211073.271081.811072.121081.81
2011-06-201066.171073.141066.171068.03
2011-06-171079.171079.301060.711063.00
2011-06-161079.901084.551075.541075.54
2011-06-151086.171087.301082.611086.41
2011-06-141068.801081.511068.491081.51
2011-06-131059.561069.221058.601067.86
2011-06-101068.661073.681066.851067.34
2011-06-091060.381061.961057.071061.59
2011-06-081059.621063.851058.051062.29
2011-06-071047.921062.131047.711060.82
2011-06-061057.411060.921048.671050.70
2011-06-031074.891078.291059.321059.32
2011-06-021074.321077.461072.541075.51
2011-06-011087.641089.921082.001089.92
2011-05-311071.461087.181071.391083.69
2011-05-301065.701071.641060.761070.50
2011-05-271065.111070.471061.481065.90
2011-05-261062.411067.411061.221066.78
2011-05-251065.851066.571055.911057.54
2011-05-241057.151063.541057.151063.54
2011-05-231071.331071.451060.391060.74
2011-05-201078.661082.801073.621073.62
2011-05-191090.281091.421076.821076.82
2011-05-181075.161087.741075.161086.31
2011-05-171074.861075.961070.841073.21
2011-05-161086.141086.191076.581076.58
2011-05-131113.161114.051086.241092.01
2011-05-121118.711122.201113.171113.17
2011-05-111129.131130.731124.931124.93
2011-05-101120.311125.321116.441124.01
2011-05-091127.011127.251118.681120.26
2011-05-061117.341123.771114.851123.31
2011-05-021118.961127.211118.961126.24
2011-04-281100.991109.201098.411109.18
2011-04-271098.971102.391095.301096.19
2011-04-261101.361101.621091.821093.48
2011-04-251104.011107.671099.821100.77
2011-04-221095.761102.091091.961100.38
2011-04-211104.841104.981096.081097.02
2011-04-201099.881103.821097.511097.51
2011-04-191094.271097.271089.501093.06
2011-04-181107.971109.001103.991104.74
2011-04-151113.641114.031106.341106.34
2011-04-141094.611114.151094.371111.80
2011-04-131083.311098.931083.311094.93
2011-04-121096.461101.971087.451087.78
2011-04-111100.421111.371100.051108.43
2011-04-081076.281103.201074.191099.11
2011-04-071095.661101.151083.091083.09
2011-04-061112.551112.551090.961092.96
2011-04-051137.911138.101105.131111.47
2011-04-041153.831155.051140.911142.05
2011-04-011165.021167.641149.601149.60
2011-03-311163.271167.741149.531167.74
2011-03-301138.431159.211135.091159.21
2011-03-291121.331138.511111.391134.86
2011-03-281134.711135.611122.931135.61
2011-03-251146.161148.441125.201130.39
2011-03-241130.151138.161129.541129.65
2011-03-231129.971139.851116.681126.03
2011-03-221081.641126.791080.761121.73
2011-03-181018.931055.471018.931055.47
2011-03-17965.681011.08948.431001.07
2011-03-16931.13987.19931.13987.19
2011-03-151045.791045.82875.10924.18
2011-03-141142.871142.871059.561059.56
2011-03-111175.361177.291165.941165.94
2011-03-101202.611203.181184.941185.53
2011-03-091211.291217.361205.111205.11
2011-03-081206.481212.961202.991202.99
2011-03-071220.521220.521205.621206.76
2011-03-041230.361230.921220.691221.55
2011-03-031209.121217.911208.961216.95
2011-03-021216.751219.281202.751202.75
2011-03-011222.541233.041222.451230.07
2011-02-281200.341217.111193.141215.56
2011-02-251182.621195.531181.091195.53
2011-02-241204.641205.231183.681185.38
2011-02-231208.231224.991208.231210.33
2011-02-221236.221236.261220.411220.41
2011-02-211239.031241.821235.551241.51
2011-02-181238.601239.881235.561237.70
2011-02-171236.741237.951233.771237.70
2011-02-161230.281238.181229.921231.80
2011-02-151228.291231.721226.661229.48
2011-02-141219.071226.241219.071225.66
2011-02-101205.801213.131204.931211.74
2011-02-091213.801215.441205.951209.25
2011-02-081214.551215.481209.491209.49
2011-02-071206.791209.621205.871209.42
2011-02-041193.191199.921193.091198.83
2011-02-031185.871186.781183.081186.78
2011-02-021177.091190.181177.041186.79
2011-02-011168.341170.711165.621169.12
2011-01-311160.911167.441153.971163.26
2011-01-281185.121185.181172.931174.30
2011-01-271180.241187.121178.741185.77
2011-01-261181.791184.131178.431178.43
2011-01-251173.071186.521171.251184.53
2011-01-241160.401166.611154.321166.61
2011-01-211188.371188.711157.351157.35
2011-01-201192.631193.101186.181186.18
2011-01-191194.871198.151191.671198.15
2011-01-181182.691191.631181.431190.71
2011-01-171186.351188.691181.451181.45
2011-01-141182.241186.651179.991179.99
2011-01-131184.121185.811180.451183.93
2011-01-121187.371189.821176.421176.42
2011-01-111171.131180.181168.691180.18
2011-01-071170.801175.791168.931169.75
2011-01-061159.961168.331159.961168.20
2011-01-051148.621154.171148.001154.04
2011-01-041138.101147.871137.331145.79

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