TOPIX Small バリュー 日足 時系列データ (2015年)

TOPIX Small バリュー
 
 
始値 
高値 
安値 
終値 
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
2015-12-022372.822376.152361.922373.07
2015-12-012352.692371.752351.322371.75
2015-11-302346.122350.622340.352350.06
2015-11-272350.092353.572341.022344.05
2015-11-262346.412351.492343.862344.48
2015-11-252355.692355.862338.932341.83
2015-11-242343.182355.432342.602355.43
2015-11-202336.922344.092329.082344.09
2015-11-192336.932345.502331.932338.55
2015-11-182337.162339.272316.602319.11
2015-11-172317.992327.452317.992326.69
2015-11-162281.912303.002281.322299.23
2015-11-132304.682312.962298.562312.96
2015-11-122316.492321.542306.402320.35
2015-11-112300.032320.262300.032318.90
2015-11-102294.952308.552293.342305.85
2015-11-092290.662315.292290.662315.29
2015-11-062272.202281.712265.052279.65
2015-11-052254.132273.462253.372269.61
2015-11-042267.252272.112247.782250.84
2015-11-022256.762256.832239.602241.94
2015-10-302269.342287.392260.892274.52
2015-10-292271.012274.892256.412268.49
2015-10-282262.772263.832252.102261.07
2015-10-272281.352281.652258.062258.06
2015-10-262289.782289.782278.452280.28
2015-10-232273.902276.052266.762270.02
2015-10-222238.482251.422238.302241.94
2015-10-212204.302249.292204.222249.29
2015-10-202221.962222.462203.662207.72
2015-10-192216.842223.522205.442213.91
2015-10-162234.712238.322213.942216.68
2015-10-152188.032225.482187.292222.49
2015-10-142212.962214.832189.272190.21
2015-10-132222.552233.022222.122227.42
2015-10-092202.022229.232193.672229.23
2015-10-082198.922205.832186.712190.38
2015-10-072187.952204.852176.622203.33
2015-10-062187.892196.752181.022184.54
2015-10-052160.292168.942152.012162.16
2015-10-022134.662147.962130.682145.47
2015-10-012131.652155.902122.262146.66
2015-09-302094.302122.352094.212116.04
2015-09-292106.912106.912064.372068.42
2015-09-282128.022140.692110.942133.55
2015-09-252104.042134.532093.432134.53
2015-09-242117.322124.242094.232094.23
2015-09-182163.342164.032139.672146.43
2015-09-172161.182177.912160.582177.91
2015-09-162159.712159.792142.992150.26
2015-09-152151.732176.042143.112143.11
2015-09-142171.262171.892137.132140.36
2015-09-112127.912165.752127.912159.15
2015-09-102115.532140.532101.722138.03
2015-09-092096.052151.472096.052151.47
2015-09-082084.402094.732053.382053.38
2015-09-072073.422098.822054.802085.14
2015-09-042143.862143.862076.062092.17
2015-09-032151.292168.942128.712130.05
2015-09-022118.632163.492108.152125.46
2015-09-012219.752220.632153.602153.60
2015-08-312224.202233.532204.302233.53
2015-08-282189.272228.932188.752224.24
2015-08-272161.602178.852146.052146.99
2015-08-262081.362132.352076.992126.62
2015-08-252093.262149.622025.762061.57
2015-08-242224.382231.142137.622137.62
2015-08-212299.702303.682268.372268.37
2015-08-202367.242367.952340.252340.25
2015-08-192401.032402.252375.772375.77
2015-08-182407.862412.162404.462410.06
2015-08-172389.802404.852389.782404.85
2015-08-142379.572388.062379.572385.14
2015-08-132374.942383.272367.522382.50
2015-08-122400.282405.112376.222384.07
2015-08-112420.272422.302402.012413.78
2015-08-102382.352410.972379.212410.97
2015-08-072373.412384.012371.472383.13
2015-08-062382.792397.372382.302384.02
2015-08-052362.202380.532356.492372.12
2015-08-042361.552364.592355.322364.59
2015-08-032354.932363.682348.742363.68
2015-07-312341.792356.232335.342356.23
2015-07-302328.802341.422328.752333.50
2015-07-292325.932326.042308.992318.46
2015-07-282299.122328.062294.042318.95
2015-07-272345.502345.502313.862316.80
2015-07-242364.252366.192351.212353.70
2015-07-232360.642366.852354.142366.85
2015-07-222364.072365.262354.492354.49
2015-07-212379.322380.302373.202379.92
2015-07-172376.092376.092361.612366.61
2015-07-162359.942372.362353.702372.36
2015-07-152351.042353.812341.772353.81
2015-07-142332.632344.822331.852342.00
2015-07-132279.702304.462278.902300.15
2015-07-102269.412280.602252.832259.48
2015-07-092244.082261.642187.672260.71
2015-07-082349.352350.002281.162281.16
2015-07-072358.462366.962354.842355.35
2015-07-062354.172360.752331.222331.91
2015-07-032391.602392.152377.732380.31
2015-07-022398.172400.982389.452392.08
2015-07-012365.102379.652365.102377.80
2015-06-302347.002359.872343.682359.87
2015-06-292362.912364.272345.842345.84
2015-06-262410.452410.712396.032403.38
2015-06-252418.882421.682410.292410.29
2015-06-242422.972427.812419.762426.19
2015-06-232398.312415.502395.952415.50
2015-06-222371.862387.212371.862387.21
2015-06-192363.912377.522363.812372.35
2015-06-182371.602371.832349.602349.60
2015-06-172375.372380.612367.262371.65
2015-06-162386.612389.302371.302371.30
2015-06-152382.432390.622381.292390.02
2015-06-122395.242397.672387.072392.69
2015-06-112374.342388.232374.182384.58
2015-06-102374.612381.742362.562362.56
2015-06-092387.942390.652367.132367.13
2015-06-082403.402409.442398.922401.04
2015-06-052389.042399.782387.922395.56
2015-06-042391.262402.302390.632396.29
2015-06-032380.012388.612378.532386.74
2015-06-022389.672391.442380.912384.50
2015-06-012370.012388.372370.012387.43
2015-05-292362.722376.652362.722373.53
2015-05-282367.392369.882360.932365.25
2015-05-272349.382360.422347.712359.61
2015-05-262351.812354.052349.462349.73
2015-05-252351.462354.512347.642350.52
2015-05-222335.802343.932333.302343.10
2015-05-212339.622342.462333.072333.55
2015-05-202340.202341.542330.422338.27
2015-05-192322.262336.232322.262334.19
2015-05-182306.682320.252306.682320.25
2015-05-152296.232306.932288.672300.38
2015-05-142291.272294.452285.332285.50
2015-05-132296.402302.402292.512298.49
2015-05-122285.732303.572285.732302.30
2015-05-112287.162298.982286.942291.26
2015-05-082252.572268.322252.572264.48
2015-05-072246.042267.702246.042249.37
2015-05-012256.762261.422242.442250.25
2015-04-302278.692279.032262.242271.10
2015-04-282291.932292.612288.002290.63
2015-04-272285.812291.332281.372286.74
2015-04-242286.202287.522281.272282.70
2015-04-232291.752293.882280.342284.99
2015-04-222278.132288.252277.162286.95
2015-04-212260.352272.112260.352271.16
2015-04-202258.182270.352251.582256.59
2015-04-172279.592283.392272.882273.30
2015-04-162269.982287.992264.982287.99
2015-04-152272.232276.542267.442268.59
2015-04-142253.562278.112253.562278.11
2015-04-132263.422263.422248.902254.80
2015-04-102262.062262.092247.502257.37
2015-04-092261.272262.582251.382255.61
2015-04-082252.272265.662252.272258.29
2015-04-072235.292247.572233.062240.31
2015-04-062227.462231.862224.532229.26
2015-04-032228.672237.612222.842237.61
2015-04-022199.132240.092199.132226.22
2015-04-012203.912206.652184.062193.32
2015-03-312231.442238.792211.242213.33
2015-03-302205.692211.802196.692209.89
2015-03-272222.862247.582197.022205.22
2015-03-262262.202262.332242.432247.63
2015-03-252276.532280.072261.342273.42
2015-03-242274.582277.282265.462275.50
2015-03-232274.802279.682272.222279.37
2015-03-202259.942267.682255.272267.68
2015-03-192269.112271.112250.522257.88
2015-03-182266.622274.302259.782274.30
2015-03-172269.832269.932260.522264.83
2015-03-162256.472262.982251.842257.74
2015-03-132253.852262.442249.022256.11
2015-03-122224.292241.642223.972240.87
2015-03-112198.902219.292198.902215.17
2015-03-102222.792226.682204.582209.10
2015-03-092210.692217.372204.892212.05
2015-03-062213.542221.342213.542220.36
2015-03-052206.252215.972206.132211.39
2015-03-042210.792213.072196.752208.20
2015-03-032228.922229.432210.062214.92
2015-03-022224.052230.572223.132223.13
2015-02-272224.542229.692211.342219.02
2015-02-262207.552224.552207.552224.55
2015-02-252209.532209.602203.242207.76
2015-02-242196.772206.182196.652203.32
2015-02-232206.152207.002189.082194.63
2015-02-202198.122199.222190.912199.22
2015-02-192176.122192.952176.122192.95
2015-02-182167.782179.272167.292173.88
2015-02-172139.692155.822139.692154.65
2015-02-162133.172145.172131.192140.26
2015-02-132128.962130.672119.332123.39
2015-02-122120.882136.892118.362121.45
2015-02-102103.242104.372098.512103.31
2015-02-092101.522103.412097.992103.41
2015-02-062093.992094.522088.522090.15
2015-02-052091.022093.142076.862082.74
2015-02-042078.882099.842078.882094.79
2015-02-032096.482096.482058.652063.50
2015-02-022094.902094.902083.922088.86
2015-01-302111.082114.522103.212108.38
2015-01-292105.132110.732095.602096.54
2015-01-282087.252117.452087.252115.21
2015-01-272081.092098.122081.092098.12
2015-01-262050.412068.982050.412068.98
2015-01-232061.152063.702055.702063.70
2015-01-222053.392053.392033.692047.14
2015-01-212067.422067.422049.722051.60
2015-01-202040.062070.502040.062070.50
2015-01-192043.192043.372031.002037.27
2015-01-162036.402036.532009.242027.74
2015-01-152039.102062.632039.102061.47
2015-01-142047.372053.832032.662033.70
2015-01-132056.572056.572039.812055.97
2015-01-092083.662084.832067.112072.89
2015-01-082070.232081.332066.322076.50
2015-01-072046.782064.382046.782057.36
2015-01-062088.972089.022059.702059.70
2015-01-052108.752122.702098.632114.33

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