TOPIX Small バリュー 日足 時系列データ (2014年)

TOPIX Small バリュー
 
 
始値 
高値 
安値 
終値 
2014-12-302123.572123.572110.212110.21
2014-12-292122.642126.772102.772121.34
2014-12-262094.102114.082094.102113.69
2014-12-252100.912101.392090.482094.44
2014-12-242104.032105.152100.232103.50
2014-12-222086.452088.842078.072088.84
2014-12-192081.362086.042072.582085.14
2014-12-182051.732067.082051.732054.58
2014-12-172002.042031.782002.042018.14
2014-12-162023.992027.752007.462009.49
2014-12-152055.402061.742043.722043.72
2014-12-122065.412083.312065.022065.02
2014-12-112056.332072.962050.672069.56
2014-12-102090.262095.942077.652080.02
2014-12-092109.932120.352107.992107.99
2014-12-082129.692130.232118.592125.68
2014-12-052108.632119.092102.202119.09
2014-12-042103.212111.672103.212111.67
2014-12-032093.682102.492091.072092.88
2014-12-022068.382089.682065.582089.27
2014-12-012064.152072.272064.152072.27
2014-11-282047.902061.552047.902061.55
2014-11-272054.812056.942039.632039.63
2014-11-262048.582062.552048.502056.11
2014-11-252053.302054.752050.052051.84
2014-11-212031.002041.482021.822039.46
2014-11-202035.722037.342029.732029.84
2014-11-192036.172044.302028.402028.40
2014-11-182004.882032.782004.882032.78
2014-11-172033.712034.151993.001994.43
2014-11-142042.382042.412023.662039.70
2014-11-132007.292026.002003.672026.00
2014-11-122027.532035.172009.742009.74
2014-11-112015.492023.242008.462019.75
2014-11-101999.722014.151996.762012.84
2014-11-072004.452008.621998.642007.35
2014-11-062023.402027.631994.791994.79
2014-11-052007.682021.052005.982018.85
2014-11-042024.292041.272010.032010.03
2014-10-311939.851991.151937.441991.15
2014-10-301922.601931.631922.341922.51
2014-10-291906.321921.951904.961920.73
2014-10-281895.561897.901888.381893.80
2014-10-271895.851901.091890.241900.11
2014-10-241896.681897.821881.621882.78
2014-10-231874.411885.611869.731874.62
2014-10-221857.751884.501857.261884.50
2014-10-211863.431863.431830.611831.76
2014-10-201831.161862.211831.111862.21
2014-10-171824.781833.331795.641795.64
2014-10-161833.821837.821818.121818.50
2014-10-151852.321863.901850.491863.81
2014-10-141847.181857.351839.101842.07
2014-10-101878.831884.251871.741878.27
2014-10-091952.741953.291910.491910.49
2014-10-081936.521949.711934.101945.68
2014-10-071985.401986.341962.931962.93
2014-10-061974.341987.121970.461982.80
2014-10-031934.221956.021934.221954.66
2014-10-021975.961975.961939.251939.25
2014-10-012016.842017.071999.552000.26
2014-09-302028.552028.552002.152012.63
2014-09-292035.022035.022025.392030.22
2014-09-262012.432028.062012.432024.81
2014-09-252028.232041.892024.942041.89
2014-09-242006.782016.392006.722016.38
2014-09-222021.162021.412010.202016.21
2014-09-192006.112020.722004.062019.75
2014-09-181997.482004.331996.372002.21
2014-09-172006.732007.581992.791992.79
2014-09-162001.402003.771998.312002.62
2014-09-122002.402004.191996.501999.52
2014-09-112012.322012.322000.472001.69
2014-09-101987.352003.741985.062003.74
2014-09-092005.922007.881995.091995.14
2014-09-081991.642001.781983.541998.91
2014-09-051995.581995.581978.151981.42
2014-09-041999.261999.601986.781987.98
2014-09-032003.292005.351998.512001.74
2014-09-021990.292002.441987.651995.21
2014-09-011968.311985.431968.311985.43
2014-08-291960.491966.461955.651964.16
2014-08-281961.421967.561956.221966.71
2014-08-271961.381968.191957.971965.80
2014-08-261962.141962.161952.981958.21
2014-08-251950.951958.871949.511958.74
2014-08-221959.651959.731942.501945.23
2014-08-211944.891956.171942.971956.17
2014-08-201943.761946.681940.191940.40
2014-08-191941.231942.251936.621940.86
2014-08-181922.091933.771920.261930.81
2014-08-151915.961920.151913.191919.23
2014-08-141905.621914.631905.151914.24
2014-08-131887.171901.911885.001900.16
2014-08-121889.451895.721888.631889.50
2014-08-111873.861886.131869.141886.13
2014-08-081875.051880.001849.341851.88
2014-08-071868.131885.601865.841885.60
2014-08-061883.641884.911868.451868.50
2014-08-051909.141911.031886.921886.92
2014-08-041908.171913.781903.121906.32
2014-08-011910.531920.501908.861908.86
2014-07-311943.391943.501929.891929.89
2014-07-301938.861940.201934.721938.07
2014-07-291938.351941.821935.791941.82
2014-07-281930.931936.561929.801936.56
2014-07-251920.381929.151918.611929.15
2014-07-241917.611920.481907.801913.72
2014-07-231915.821917.641912.811912.81
2014-07-221898.371912.231898.371912.23
2014-07-181881.721888.471874.391887.41
2014-07-171902.501906.341897.271901.04
2014-07-161898.461906.031896.741898.32
2014-07-151900.641903.441897.181899.74
2014-07-141878.971893.901878.971893.90
2014-07-111870.081880.341864.641877.99
2014-07-101910.711911.431884.151884.15
2014-07-091907.611911.591899.271904.95
2014-07-081914.341926.951906.821922.67
2014-07-071923.251926.491918.641918.64
2014-07-041922.031923.791917.221922.59
2014-07-031914.601915.131908.661911.51
2014-07-021915.321917.271911.501911.79
2014-07-011896.701912.811894.991906.64
2014-06-301868.401894.761868.401893.70
2014-06-271876.101877.951851.701863.94
2014-06-261881.481882.971874.691876.63
2014-06-251877.981884.181873.981873.98
2014-06-241872.831883.041864.911883.04
2014-06-231875.971878.121871.651873.42
2014-06-201874.351874.351862.071869.94
2014-06-191862.051873.351859.881873.35
2014-06-181849.301860.831848.161860.51
2014-06-171838.711846.421837.221845.14
2014-06-161843.471844.541829.241834.66
2014-06-131819.901843.101819.901840.72
2014-06-121820.341831.731817.241827.28
2014-06-111813.041834.951813.041832.04
2014-06-101823.731828.641812.271815.23
2014-06-091826.171826.711821.231822.07
2014-06-061811.631819.091810.541819.09
2014-06-051810.261810.631802.051807.67
2014-06-041800.451806.901797.181806.90
2014-06-031805.321806.041799.231801.43
2014-06-021780.931794.571780.931794.57
2014-05-301773.861775.381767.081769.27
2014-05-291764.811773.341764.811770.80
2014-05-281767.811774.231765.931769.31
2014-05-271767.961771.811763.241764.00
2014-05-261757.101766.821755.251766.82
2014-05-231737.371748.371736.201744.29
2014-05-221714.861730.561711.751730.46
2014-05-211694.141703.901693.221703.31
2014-05-201708.281713.381702.781704.16
2014-05-191719.551720.951701.211701.21
2014-05-161727.821727.821712.341716.41
2014-05-151737.811744.651730.941743.67
2014-05-141738.801750.571737.961749.56
2014-05-131744.861745.621737.931741.74
2014-05-121741.351744.891725.321725.32
2014-05-091727.181746.911727.181741.88
2014-05-081730.611739.061728.661731.12
2014-05-071756.551757.031723.721723.72
2014-05-021769.101772.051765.441772.05
2014-05-011750.221772.721750.221772.72
2014-04-301757.851758.571744.461746.24
2014-04-281752.291752.681743.161752.29
2014-04-251750.911765.391747.561762.62
2014-04-241751.291754.211741.271749.01
2014-04-231740.021748.161740.021747.70
2014-04-221755.111755.331732.391732.39
2014-04-211754.341762.941747.081749.45
2014-04-181751.201752.471742.771752.47
2014-04-171746.481750.841740.541744.29
2014-04-161709.401739.901709.401739.90
2014-04-151703.831704.951697.561697.58
2014-04-141685.841703.051685.841689.80
2014-04-111686.631699.691678.201691.49
2014-04-101732.641741.401710.401711.09
2014-04-091731.041733.411713.171713.17
2014-04-081771.761773.591749.141749.14
2014-04-071788.481792.851779.761783.38
2014-04-041805.491811.451804.171808.34
2014-04-031811.901819.531808.441809.89
2014-04-021812.811823.541806.511806.51
2014-04-011800.551808.471790.081808.47
2014-03-311793.021796.251774.261796.17
2014-03-281759.391780.871754.571780.87
2014-03-271733.491763.381725.221761.07
2014-03-261757.531764.611750.181755.46
2014-03-251745.121760.221745.121746.33
2014-03-241699.121748.631699.121735.47
2014-03-201724.301726.581684.821684.82
2014-03-191731.801734.231711.531718.67
2014-03-181717.741734.001717.451726.41
2014-03-171714.271719.301689.081692.84
2014-03-141741.561745.431717.801717.80
2014-03-131763.801773.461763.801766.33
2014-03-121777.091778.371764.301764.30
2014-03-111791.091796.091784.261794.70
2014-03-101790.751792.261783.051785.67
2014-03-071792.751796.871781.811791.98
2014-03-061764.761781.691760.521781.21
2014-03-051770.441776.601761.571763.77
2014-03-041724.191755.301723.961755.06
2014-03-031740.401740.541713.291736.10
2014-02-281763.461763.661744.901754.51
2014-02-271768.121772.001758.821761.00
2014-02-261771.401783.921771.161771.66
2014-02-251782.581787.101778.651787.10
2014-02-241766.781788.071754.021765.92
2014-02-211746.731768.961746.661767.93
2014-02-201757.351761.431730.861732.66
2014-02-191762.741770.321759.631762.73
2014-02-181742.841776.091740.361774.29
2014-02-171727.431743.851708.441743.85
2014-02-141749.641755.541707.911723.01
2014-02-131775.681775.681747.711747.85
2014-02-121770.921780.751769.141775.19
2014-02-101761.521765.751748.071754.76
2014-02-071722.781737.761722.781737.29
2014-02-061687.151712.781684.171697.54
2014-02-051678.721687.761653.781679.25
2014-02-041719.241719.241651.161651.16
2014-02-031779.651782.481753.441753.44
2014-01-311812.361817.641777.401795.49
2014-01-301815.131815.131793.121799.79
2014-01-291813.391844.581813.391844.58
2014-01-281806.541813.371791.191791.19
2014-01-271815.861815.861794.161794.16
2014-01-241858.931865.861847.861851.37
2014-01-231912.151913.101883.681883.68
2014-01-221908.581911.451894.731909.68
2014-01-211914.151919.091908.711908.86
2014-01-201907.231911.501903.001910.48
2014-01-171880.631903.651880.271901.44
2014-01-161886.041896.791880.861881.47
2014-01-151868.621880.631865.121880.63
2014-01-141859.071865.671845.301852.15
2014-01-101868.461883.851861.691883.67
2014-01-091875.111875.511865.901875.51
2014-01-081856.961878.881856.961878.88
2014-01-071855.641859.781844.691844.69
2014-01-061853.261862.191843.821857.72

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