TOPIX Small バリュー 日足 時系列データ (2013年)

TOPIX Small バリュー
 
 
始値 
高値 
安値 
終値 
2013-12-301837.651854.181837.491853.13
2013-12-271805.841825.531795.561825.53
2013-12-261760.031798.351760.011796.10
2013-12-251746.591753.231745.251753.23
2013-12-241763.661766.951746.671749.66
2013-12-201764.811767.751759.261764.23
2013-12-191776.031780.291765.041768.91
2013-12-181750.581766.421750.581766.42
2013-12-171746.781755.031746.781755.03
2013-12-161762.411762.761738.861738.86
2013-12-131762.951771.391752.531761.26
2013-12-121770.271773.131764.541770.25
2013-12-111780.321783.781770.501778.43
2013-12-101787.861788.341783.461786.73
2013-12-091783.931788.071781.431787.01
2013-12-061758.701769.851758.701768.64
2013-12-051777.721783.061762.341762.34
2013-12-041782.691787.441772.101776.69
2013-12-031801.121801.331795.861795.86
2013-12-021789.621798.041788.651793.77
2013-11-291784.661789.531777.631785.98
2013-11-281787.531790.471782.401787.19
2013-11-271782.421786.531777.101778.84
2013-11-261781.861791.281781.861790.88
2013-11-251785.871790.721781.741790.72
2013-11-221790.661790.661774.031779.04
2013-11-211773.951785.461773.951784.40
2013-11-201768.731772.061763.461771.64
2013-11-191768.001773.891765.211768.50
2013-11-181778.841779.701769.741773.34
2013-11-151756.931771.851756.871770.35
2013-11-141734.401752.951734.401747.69
2013-11-131725.811734.431725.201728.60
2013-11-121705.261727.721704.631727.72
2013-11-111720.091723.051701.761706.15
2013-11-081695.331711.461695.321706.93
2013-11-071722.411722.761710.151711.01
2013-11-061701.041726.091700.831722.02
2013-11-051714.591717.101697.691703.54
2013-11-011730.371730.641694.531704.83
2013-10-311739.301749.191725.831728.56
2013-10-301748.461751.811736.601740.89
2013-10-291734.741741.991731.311737.43
2013-10-281734.761741.971725.841741.97
2013-10-251747.271747.781722.671722.67
2013-10-241722.051749.801718.341748.96
2013-10-231754.691761.321728.471728.47
2013-10-221744.971753.461742.761750.91
2013-10-211734.101742.471733.421742.47
2013-10-181719.981729.681718.651727.78
2013-10-171721.431727.711711.671721.24
2013-10-161707.161710.641703.011706.94
2013-10-151722.731725.831710.341713.44
2013-10-111704.011715.851702.141715.85
2013-10-101683.361686.371677.491684.48
2013-10-091638.771679.471635.551679.47
2013-10-081621.971651.901621.411649.65
2013-10-071662.231664.011634.181634.18
2013-10-041671.491674.791653.831665.79
2013-10-031688.181694.761683.041683.04
2013-10-021725.191732.271690.621694.41
2013-10-011728.361736.041722.591723.92
2013-09-301728.901738.511721.081727.10
2013-09-271757.821757.891745.281749.72
2013-09-261716.981754.931705.311754.93
2013-09-251754.441755.411729.311733.67
2013-09-241739.121759.361738.771756.75
2013-09-201745.961749.831739.831749.83
2013-09-191718.051742.211716.931742.21
2013-09-181703.871714.111702.191703.67
2013-09-171697.361711.851697.351698.78
2013-09-131667.381688.641667.381688.64
2013-09-121670.881675.791662.001675.79
2013-09-111685.821687.631668.191673.37
2013-09-101647.041675.311647.041673.59
2013-09-091616.831640.221616.831640.22
2013-09-061602.221602.811581.841587.88
2013-09-051608.141608.141591.261599.97
2013-09-041579.301603.651578.941603.65
2013-09-031575.851590.501575.851590.50
2013-09-021541.391561.791541.241558.58
2013-08-301562.771566.841536.371536.37
2013-08-291558.171560.391552.231556.11
2013-08-281566.031566.031548.931557.63
2013-08-271592.931601.331588.801589.76
2013-08-261603.931606.481595.391597.92
2013-08-231593.281605.101593.001598.90
2013-08-221572.861585.141569.061581.64
2013-08-211587.841589.721569.851578.16
2013-08-201601.531611.791585.881585.88
2013-08-191602.521609.221597.241609.05
2013-08-161593.331608.681593.191599.09
2013-08-151616.301622.221606.351606.35
2013-08-141617.701627.671605.981627.67
2013-08-131590.241610.921590.241610.92
2013-08-121582.531591.991577.841580.01
2013-08-091600.351606.141588.251591.94
2013-08-081603.851622.491591.811591.81
2013-08-071630.961633.221612.331612.33
2013-08-061638.561649.301623.461649.07
2013-08-051631.881643.821629.341639.57
2013-08-021614.831641.431613.701641.43
2013-08-011570.791599.341566.061599.34
2013-07-311587.251588.391569.811569.81
2013-07-301550.781596.001550.781595.02
2013-07-291592.771593.611555.141555.14
2013-07-261637.001637.641615.551615.55
2013-07-251678.201678.721653.101653.10
2013-07-241670.731676.551664.311675.93
2013-07-231661.501677.141661.001674.69
2013-07-221671.591671.631657.771669.90
2013-07-191690.141690.161653.041659.23
2013-07-181679.061684.901676.321682.11
2013-07-171665.951678.371661.871675.67
2013-07-161678.221681.861671.341672.71
2013-07-121666.371674.831663.071667.62
2013-07-111647.111664.371646.171662.07
2013-07-101661.591672.891651.411657.82
2013-07-091649.281660.701640.611658.21
2013-07-081664.701670.601630.441630.44
2013-07-051634.291646.261632.331646.26
2013-07-041610.401624.511608.901621.95
2013-07-031611.971617.851600.431615.81
2013-07-021595.451610.681586.711610.68
2013-07-011562.241581.591554.201581.59
2013-06-281514.341553.631513.441553.63
2013-06-271474.311500.081451.721500.08
2013-06-261511.321511.981462.151462.15
2013-06-251517.121519.251481.321497.22
2013-06-241536.631539.731517.561520.15
2013-06-211498.451521.751476.761520.59
2013-06-201527.131533.241517.011523.00
2013-06-191536.251542.731518.941533.92
2013-06-181521.651529.421511.261514.45
2013-06-171464.491514.071463.671513.48
2013-06-141485.891502.051466.851466.85
2013-06-131497.731497.831459.761462.98
2013-06-121498.031525.451483.821518.61
2013-06-111537.371544.431517.051519.95
2013-06-101483.441539.941482.441539.06
2013-06-071463.221474.781422.821453.03
2013-06-061528.111539.541485.951485.95
2013-06-051582.401610.671549.111549.11
2013-06-041544.781584.471520.371582.84
2013-06-031591.811591.851552.251552.25
2013-05-311609.591628.841598.691608.11
2013-05-301632.261632.261586.581589.89
2013-05-291647.571670.501633.901653.36
2013-05-281598.201630.281598.201624.03
2013-05-271648.081648.081607.641612.20
2013-05-241670.771699.981632.241667.33
2013-05-231782.601785.271655.071655.07
2013-05-221793.071798.651785.071785.07
2013-05-211790.381798.541781.101786.95
2013-05-201785.241797.121784.051791.86
2013-05-171719.701769.271719.701764.67
2013-05-161744.111748.771686.591723.86
2013-05-151788.371791.541739.771743.72
2013-05-141777.861780.841768.811777.31
2013-05-131766.611778.681766.611773.64
2013-05-101751.811762.331747.211754.35
2013-05-091751.101756.501728.191728.88
2013-05-081742.431761.951740.681741.30
2013-05-071712.381737.191712.381736.48
2013-05-021682.561689.001679.571684.90
2013-05-011689.581692.851680.331685.68
2013-04-301678.141697.221678.141687.91
2013-04-261704.661704.661672.311673.47
2013-04-251693.561704.141683.891701.48
2013-04-241678.101688.921671.891688.92
2013-04-231652.821664.641649.851662.20
2013-04-221630.651652.881630.651649.75
2013-04-191609.521614.261597.521609.38
2013-04-181605.101624.491601.821603.59
2013-04-171596.951614.141596.951609.65
2013-04-161573.621593.011571.161584.33
2013-04-151609.381613.321597.111600.11
2013-04-121613.371621.391608.681617.22
2013-04-111621.321630.641603.351619.34
2013-04-101598.741612.601596.161607.70
2013-04-091614.351619.151593.131599.70
2013-04-081565.301603.371565.301603.37
2013-04-051544.501571.731542.471549.24
2013-04-041465.211517.021454.521517.02
2013-04-031451.851478.241451.851478.24
2013-04-021437.611454.961410.071444.59
2013-04-011518.871518.871454.711454.71
2013-03-291542.261542.641516.781521.82
2013-03-281549.921550.161529.001540.18
2013-03-271527.971550.541527.971549.35
2013-03-261532.371537.111528.871535.87
2013-03-251547.821550.861537.601537.60
2013-03-221555.851556.221531.681531.68
2013-03-211542.341563.511542.341561.05
2013-03-191529.231535.461528.771532.42
2013-03-181523.511529.671517.731517.73
2013-03-151517.831531.171517.831531.17
2013-03-141499.751510.291494.791507.62
2013-03-131486.041500.871485.981493.17
2013-03-121517.251518.301490.161490.16
2013-03-111493.511517.231492.521511.09
2013-03-081467.561485.131467.561481.39
2013-03-071476.691479.991466.201466.50
2013-03-061465.161469.511461.371469.51
2013-03-051464.941471.541451.611452.39
2013-03-041454.491466.661454.211454.36
2013-03-011426.561444.141425.801441.90
2013-02-281412.751430.681412.741430.68
2013-02-271409.901410.871397.661400.12
2013-02-261396.331413.901393.211405.55
2013-02-251410.381418.591410.381415.76
2013-02-221390.081396.101376.181393.26
2013-02-211401.431413.031397.381399.96
2013-02-201398.651405.511398.651405.44
2013-02-191379.701393.191379.131389.48
2013-02-181350.631379.151350.631378.36
2013-02-151360.161360.251323.751340.77
2013-02-141371.201377.311363.181368.63
2013-02-131394.411395.631369.071372.10
2013-02-121411.791416.031398.441398.44
2013-02-081412.841412.921398.041399.21
2013-02-071411.081417.811404.951413.23
2013-02-061403.191417.231403.191413.02
2013-02-051395.661405.441386.671386.67
2013-02-041403.791409.451399.581407.38
2013-02-011396.871400.121393.151393.76
2013-01-311384.671393.001376.571390.26
2013-01-301365.191384.251364.761382.75
2013-01-291355.681369.621355.531359.41
2013-01-281368.651368.871356.581358.40
2013-01-251352.611359.861352.111358.72
2013-01-241318.561339.471317.901338.87
2013-01-231337.281344.081324.861326.36
2013-01-221356.851363.051341.341347.04
2013-01-211349.901358.031340.011355.79
2013-01-181335.891345.741335.891345.74
2013-01-171330.821334.291304.791318.76
2013-01-161348.751348.751326.581328.17
2013-01-151353.921357.481347.011350.30
2013-01-111346.971349.511337.261342.79
2013-01-101331.131341.681329.641335.68
2013-01-091301.711329.111298.861326.35
2013-01-081320.101325.721304.291311.55
2013-01-071335.031336.531318.011321.66
2013-01-041303.031324.071303.031322.81

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