TOPIX Small バリュー 日足 時系列データ (2012年)

TOPIX Small バリュー
 
 
始値 
高値 
安値 
終値 
2012-12-281277.511282.091264.621278.14
2012-12-271271.301278.961268.831272.61
2012-12-261245.791264.121245.791262.79
2012-12-251244.081247.511238.451241.81
2012-12-211242.381247.721220.811231.02
2012-12-201230.601239.311228.061234.41
2012-12-191215.521234.871215.271234.87
2012-12-181196.141208.121196.141204.34
2012-12-171196.011198.041192.361192.43
2012-12-141178.861186.631178.631182.88
2012-12-131182.691189.081182.041182.17
2012-12-121172.291176.651171.611172.75
2012-12-111168.891169.061162.481166.27
2012-12-101178.821178.921167.911169.91
2012-12-071171.731173.321169.521170.81
2012-12-061162.121170.801162.121170.80
2012-12-051148.151156.601146.481155.50
2012-12-041147.011152.201144.931152.03
2012-12-031146.691150.341143.551148.49
2012-11-301149.861150.171140.511140.51
2012-11-291137.591148.261137.591144.90
2012-11-281146.881146.981132.361133.34
2012-11-271141.971151.531141.671151.53
2012-11-261147.141152.961143.381143.38
2012-11-221128.831136.231127.931136.23
2012-11-211117.311122.351114.411119.71
2012-11-201115.971116.601109.771113.11
2012-11-191101.461110.061101.461109.64
2012-11-161079.641092.671079.531092.67
2012-11-151059.871076.931059.711076.93
2012-11-141050.721057.151050.311055.89
2012-11-131056.441056.801045.971050.67
2012-11-121064.171064.361054.031054.03
2012-11-091067.991069.021063.491066.33
2012-11-081079.791083.001075.561075.56
2012-11-071094.951094.951085.721088.39
2012-11-061093.341093.441087.661089.00
2012-11-051095.371097.721093.171095.55
2012-11-021095.401099.481094.281099.48
2012-11-011083.511087.481079.071087.48
2012-10-311073.971086.761073.841080.25
2012-10-301083.491086.531070.321070.32
2012-10-291083.681086.711082.361085.18
2012-10-261087.131089.501077.211081.92
2012-10-251076.851086.731076.351086.73
2012-10-241070.421079.331070.391077.02
2012-10-231089.041089.041075.821080.20
2012-10-221073.951086.951073.171086.56
2012-10-191076.131085.121075.991085.12
2012-10-181069.031078.501068.961077.92
2012-10-171061.641066.651060.351064.72
2012-10-161047.171052.741047.171052.74
2012-10-151038.311044.651035.941044.40
2012-10-121037.991042.041037.681037.68
2012-10-111035.751042.871034.361035.13
2012-10-101047.831047.831040.361041.54
2012-10-091065.571067.891056.751056.75
2012-10-051064.831067.181061.761067.18
2012-10-041056.581065.151054.541062.32
2012-10-031062.001062.651054.961054.96
2012-10-021073.691074.581064.291064.29
2012-10-011080.411080.411066.951073.65
2012-09-281096.201096.561081.561084.77
2012-09-271088.611096.321087.871093.35
2012-09-261087.461093.221087.381093.22
2012-09-251087.731103.031086.981103.03
2012-09-241090.351091.741085.751089.96
2012-09-211086.941093.711086.941090.63
2012-09-201098.941100.281087.231087.23
2012-09-191096.971103.961092.261101.49
2012-09-181090.041094.681087.681094.44
2012-09-141082.691089.821081.801088.14
2012-09-131070.951074.401069.691074.40
2012-09-121060.441071.621060.371071.62
2012-09-111058.981059.841053.761059.84
2012-09-101057.621063.941055.921063.94
2012-09-071057.621060.651054.431057.35
2012-09-061048.491048.731041.331044.72
2012-09-051057.731058.241048.031048.90
2012-09-041069.491069.621058.971061.04
2012-09-031073.471079.271068.301068.53
2012-08-311077.031079.581071.751071.75
2012-08-301091.911092.341083.801083.80
2012-08-291088.911092.181088.851092.18
2012-08-281107.851108.011086.091089.07
2012-08-271114.701115.671105.481105.48
2012-08-241110.741111.051108.051109.39
2012-08-231114.001118.201111.921117.27
2012-08-221121.181121.551113.331118.17
2012-08-211118.521124.361118.441123.52
2012-08-201123.461123.461116.891118.44
2012-08-171116.791122.511113.751122.51
2012-08-161104.111114.791104.111114.79
2012-08-151106.081106.161097.031101.04
2012-08-141093.541106.121093.541105.03
2012-08-131089.631091.271088.151091.27
2012-08-101089.251092.651086.151091.13
2012-08-091085.191092.881082.881092.88
2012-08-081081.401089.331078.701084.69
2012-08-071067.911076.081067.051074.65
2012-08-061070.501072.571065.791070.57
2012-08-031070.661070.661061.061061.49
2012-08-021080.681084.461078.031081.12
2012-08-011081.291081.291076.181078.98
2012-07-311078.131086.481075.811085.95
2012-07-301079.021083.001073.601083.00
2012-07-271071.441073.801067.391070.67
2012-07-261047.661059.151043.441059.15
2012-07-251050.231050.231038.241039.65
2012-07-241056.521060.421048.081052.95
2012-07-231072.001072.991055.221055.22
2012-07-201099.591099.801079.961079.96
2012-07-191095.481102.071095.081099.25
2012-07-181104.961105.941087.501087.50
2012-07-171112.161112.571101.451101.45
2012-07-131103.091114.551103.091110.68
2012-07-121119.961119.991105.151105.15
2012-07-111123.481123.991119.071119.78
2012-07-101135.671139.771126.521126.52
2012-07-091134.211139.611133.431133.43
2012-07-061144.301151.681140.571140.57
2012-07-051147.121153.231145.111145.31
2012-07-041148.031150.261147.221148.39
2012-07-031137.821146.301137.821144.71
2012-07-021146.381146.381134.991134.99
2012-06-291119.291137.561117.291134.85
2012-06-281114.661123.961114.661123.65
2012-06-271097.081110.071092.761110.07
2012-06-261094.721100.971088.751092.69
2012-06-251110.981111.441099.291099.29
2012-06-221090.561103.211090.121101.14
2012-06-211093.831099.531092.731099.53
2012-06-201081.531089.371081.271089.29
2012-06-191075.651081.591071.671071.67
2012-06-181074.691079.681074.691077.90
2012-06-151064.761066.811058.291060.92
2012-06-141059.821062.691057.441060.56
2012-06-131069.131069.921062.061064.43
2012-06-121055.981067.671052.381067.67
2012-06-111066.941073.021066.921066.92
2012-06-081069.431069.511048.561056.24
2012-06-071059.371068.641055.671068.64
2012-06-061035.651049.721034.001049.72
2012-06-051019.901030.761018.051030.76
2012-06-041020.461021.501014.611017.17
2012-06-011049.031049.431034.571037.52
2012-05-311043.251054.411041.351054.41
2012-05-301059.211059.841047.361056.25
2012-05-291045.491058.811041.021058.75
2012-05-281058.141058.331045.041046.98
2012-05-251064.331064.331053.821056.97
2012-05-241056.351062.431049.241059.67
2012-05-231075.391075.391056.461057.22
2012-05-221074.731078.171072.471074.32
2012-05-211054.631066.321054.631064.88
2012-05-181065.661065.661048.971056.68
2012-05-171064.141084.101063.471082.04
2012-05-161082.431083.981065.221067.18
2012-05-151087.811087.961069.791084.85
2012-05-141113.191116.611098.901098.90
2012-05-111140.241142.201116.451116.45
2012-05-101131.191142.041129.381141.16
2012-05-091151.971151.971138.021138.16
2012-05-081156.101162.851152.481161.26
2012-05-071160.731161.131151.131151.32
2012-05-021175.071181.671171.741181.67
2012-05-011184.591184.671169.191169.19
2012-04-271195.541201.821182.651186.33
2012-04-261199.771202.161193.531195.73
2012-04-251191.841196.201189.271196.20
2012-04-241182.891186.091180.321183.28
2012-04-231196.161200.511189.281189.28
2012-04-201190.821196.041188.011194.22
2012-04-191192.931196.571188.751188.75
2012-04-181188.841202.921188.811199.95
2012-04-171177.501181.181176.491178.94
2012-04-161181.071184.731175.741176.75
2012-04-131186.571191.971186.571189.32
2012-04-121178.281182.481172.931180.94
2012-04-111168.671176.801166.481173.08
2012-04-101189.191196.331181.461182.05
2012-04-091188.941193.451185.201187.15
2012-04-061200.401201.111194.321199.53
2012-04-051199.171205.581194.591204.91
2012-04-041230.831232.691208.451211.72
2012-04-031239.271239.271230.921231.27
2012-04-021251.611252.251241.461241.59
2012-03-301250.181253.951244.741250.51
2012-03-291245.481250.461239.661247.83
2012-03-281243.761246.781240.221246.78
2012-03-271242.181260.091242.181260.09
2012-03-261242.591242.751230.921230.92
2012-03-231237.801243.521236.911239.81
2012-03-221242.141250.291242.011245.66
2012-03-211253.431256.341241.121241.12
2012-03-191252.421257.591252.421255.11
2012-03-161243.021251.431242.991249.39
2012-03-151241.291246.601235.521242.54
2012-03-141242.321247.961236.671236.67
2012-03-131232.241240.751227.591227.59
2012-03-121239.001239.311230.981230.98
2012-03-091229.221238.901226.831234.93
2012-03-081214.811223.981214.811221.63
2012-03-071194.771210.701194.691210.70
2012-03-061205.671210.761202.831205.86
2012-03-051207.331212.991204.851204.85
2012-03-021202.561209.231199.901207.81
2012-03-011212.361218.601191.881196.27
2012-02-291223.421226.931208.711209.89
2012-02-281207.741220.421201.241218.20
2012-02-271219.121221.841212.521214.55
2012-02-241210.811215.201209.541214.47
2012-02-231197.031210.961193.081208.38
2012-02-221178.811195.861177.011195.58
2012-02-211169.211175.721169.101173.22
2012-02-201176.121178.721169.351169.48
2012-02-171170.131172.741168.881169.45
2012-02-161164.351171.281159.581160.78
2012-02-151158.211170.751158.211168.17
2012-02-141146.021157.091144.191157.09
2012-02-131141.001147.051140.991145.14
2012-02-101155.991155.991143.401144.27
2012-02-091153.661156.281148.361154.65
2012-02-081141.281156.231141.251156.23
2012-02-071136.081138.981135.731137.27
2012-02-061133.451138.051133.231136.43
2012-02-031130.211130.661124.731124.73
2012-02-021130.821134.851129.781130.92
2012-02-011122.321130.121122.231126.84
2012-01-311117.871122.001117.291120.53
2012-01-301119.041121.051117.051117.05
2012-01-271121.681123.681116.691119.06
2012-01-261129.221129.361121.751122.75
2012-01-251115.061127.971114.931127.33
2012-01-241117.961118.401112.701113.46
2012-01-231108.501115.691108.501114.75
2012-01-201097.221106.241097.221105.46
2012-01-191085.011091.401085.011088.27
2012-01-181082.911091.011080.811082.22
2012-01-171071.141080.641071.141080.59
2012-01-161066.721070.441063.021070.06
2012-01-131063.591071.231063.591071.11
2012-01-121067.771068.021059.901059.90
2012-01-111069.291071.931069.291069.33
2012-01-101064.511069.841064.511066.78
2012-01-061064.121064.401056.391058.06
2012-01-051067.211068.671065.431065.43
2012-01-041056.891069.061056.461069.06

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