TOPIX Small グロース 日足 時系列データ

TOPIX Small グロース
 
 
始値 
高値 
安値 
終値 
2017-08-162283.612292.772280.022286.59
2017-08-152275.652288.482274.572282.49
2017-08-142264.832269.592253.462259.26
2017-08-102282.702294.612278.062286.95
2017-08-092300.712301.152271.702282.87
2017-08-082309.622314.612299.052305.50
2017-08-072306.542309.292299.362306.93
2017-08-042282.402297.252277.952295.59
2017-08-032284.282287.122274.642285.40
2017-08-022277.702290.702270.162286.84
2017-08-012277.982281.092262.072272.88
2017-07-312286.392287.452273.232279.75
2017-07-282299.152300.172281.322290.48
2017-07-272298.762317.552297.882300.95
2017-07-262306.252306.252289.362295.67
2017-07-252307.752308.002298.622299.79
2017-07-242292.872307.742286.932307.03
2017-07-212291.372299.492291.332299.33
2017-07-202284.272297.102284.272292.77
2017-07-192267.962283.532266.682279.47
2017-07-182266.052270.572256.852269.59
2017-07-142266.592271.592262.782268.00
2017-07-132267.852268.602254.572262.89
2017-07-122265.742271.462254.332257.75
2017-07-112247.772269.202246.462268.12
2017-07-102245.952254.452238.412246.04
2017-07-072233.422243.312229.782233.10
2017-07-062244.242253.912243.282248.47
2017-07-052228.352246.972222.232246.55
2017-07-042266.442266.442229.152233.71
2017-07-032255.652260.992252.672255.66
2017-06-302245.842252.292234.482252.18
2017-06-292258.212264.492248.972264.49
2017-06-282268.332269.162245.812245.81
2017-06-272277.922278.972267.152276.31
2017-06-262257.592272.072257.302270.20
2017-06-232268.292268.372248.202254.18
2017-06-222263.052270.202261.242264.61
2017-06-212256.872273.582256.872257.92
2017-06-202253.892265.392252.422262.11
2017-06-192221.972240.822221.972239.74
2017-06-162221.002224.422209.632216.27
2017-06-152208.912220.632202.592214.62
2017-06-142226.812234.462210.732210.73
2017-06-132204.662219.652204.482216.35
2017-06-122204.472212.342192.352209.68
2017-06-092215.082224.772209.832211.47
2017-06-082228.332233.142217.982217.98
2017-06-072215.082225.472209.562224.49
2017-06-062241.812241.812216.212217.11
2017-06-052224.492246.422222.632242.02
2017-06-022227.342231.292220.582228.15
2017-06-012196.212219.222196.212218.90
2017-05-312192.042201.352188.962191.29
2017-05-302185.422195.372173.822193.80
2017-05-292178.172190.372176.012182.84
2017-05-262192.942192.942173.762176.47
2017-05-252191.502200.122190.622192.71
2017-05-242191.112191.142183.022190.44
2017-05-232175.232184.072174.232176.68
2017-05-222160.972170.242159.112169.33
2017-05-192159.412160.732147.912155.06
2017-05-182135.652153.652135.652153.17
2017-05-172156.572168.512156.272166.62
2017-05-162164.052167.042157.172164.33
2017-05-152146.342159.232145.962158.70
2017-05-122157.032157.862148.522154.98
2017-05-112163.022165.392158.322163.11
2017-05-102154.832162.992154.252161.00
2017-05-092146.012153.912145.952151.74
2017-05-082120.062147.762119.892146.59
2017-05-022089.642103.852089.532098.55
2017-05-012070.812084.592070.632083.86
2017-04-282073.372075.192067.252071.95
2017-04-272058.402073.982058.312071.79
2017-04-262052.122061.902049.582061.20
2017-04-252026.232043.502024.052039.78
2017-04-242025.482027.262018.422024.62
2017-04-212002.072009.511995.892007.66
2017-04-201995.522000.011990.671991.23
2017-04-191973.461998.391973.461990.93
2017-04-181984.911988.041972.191979.81
2017-04-171940.301967.561940.181967.22
2017-04-141954.991959.141939.801942.39
2017-04-131953.031969.861949.981966.35
2017-04-121980.591981.901962.401969.71
2017-04-112003.052007.351992.281996.68
2017-04-102010.772014.042002.962009.58
2017-04-071995.442009.861978.711999.27
2017-04-062016.822018.991980.161982.59
2017-04-052026.552036.362015.552024.20
2017-04-042049.782050.522014.742024.80
2017-04-032049.632059.292044.052051.12
2017-03-312071.242075.542042.292042.29
2017-03-302081.222084.722057.262059.83
2017-03-292081.482085.012074.822084.56
2017-03-282068.242085.862068.242085.86
2017-03-272067.042068.472052.142055.19
2017-03-242060.962080.622059.222077.71
2017-03-232062.522064.302052.902061.34
2017-03-222069.232076.652063.492063.49
2017-03-212087.602099.352087.552096.41
2017-03-172084.202090.992083.092090.66
2017-03-162070.272091.092067.382090.81
2017-03-152087.232087.642078.602080.10
2017-03-142088.712094.572082.542093.08
2017-03-132090.012096.222088.382089.12
2017-03-102090.702092.712085.852091.05
2017-03-092071.632076.222069.152075.28
2017-03-082063.522067.382057.432066.41
2017-03-072061.592066.752060.302063.27
2017-03-062060.402064.182059.182061.43
2017-03-032062.502069.522056.132061.05
2017-03-022069.062070.942062.872066.84
2017-03-012042.072052.312031.402052.31
2017-02-282039.482054.762039.152039.15
2017-02-272035.772037.732022.642032.47
2017-02-242039.312050.612037.062042.74
2017-02-232050.742051.152042.342050.36
2017-02-222050.572050.672042.172047.18
2017-02-212042.072048.222040.482048.22
2017-02-202036.122042.992032.232042.46
2017-02-172033.952041.872027.142039.69
2017-02-162047.092047.532033.662042.72
2017-02-152048.822051.362043.882045.65
2017-02-142046.852055.392034.922034.92
2017-02-132034.852039.502031.712038.67
2017-02-102017.492022.672014.122022.67
2017-02-091997.562006.331995.341998.85
2017-02-081989.752000.311987.422000.21
2017-02-071994.771995.081986.461988.97
2017-02-062007.622007.851993.752002.53
2017-02-031998.212007.881989.351994.48
2017-02-022017.992019.271991.921994.61
2017-02-011995.542015.171993.822014.22
2017-01-311998.182010.381995.162004.13
2017-01-302011.792015.852005.692015.11
2017-01-272019.242019.372010.052013.90
2017-01-262015.202015.202006.002013.62
2017-01-252004.862005.821993.422000.61
2017-01-241980.661991.951979.111984.97
2017-01-231987.041994.021979.211984.56
2017-01-201989.572000.381985.051997.64
2017-01-191994.601998.751986.541993.23
2017-01-181974.041982.961960.911981.40
2017-01-172003.722003.721978.151979.26
2017-01-162020.892024.842001.972008.11
2017-01-132005.972027.032005.882025.75
2017-01-122029.332029.332004.652013.12
2017-01-112037.872037.872030.892032.15
2017-01-102040.182050.932028.172036.84
2017-01-062021.842041.162021.842039.39
2017-01-052026.932032.742019.722032.02
2017-01-042000.742024.271999.332024.27
2016-12-301973.581992.721972.301989.52
2016-12-291990.541991.991973.711981.54
2016-12-281984.892003.201984.892001.51
2016-12-271986.811995.601984.361987.48
2016-12-261980.361990.031979.901987.50
2016-12-221978.071978.861972.291978.53
2016-12-211996.221996.221978.801981.11
2016-12-201975.651994.511975.651994.12
2016-12-191976.281979.471969.571979.02
2016-12-161982.381982.681974.621979.63
2016-12-151966.951974.941961.221970.47
2016-12-141972.741976.661966.291966.91
2016-12-131946.321970.341945.441970.34
2016-12-121941.641945.981930.501944.80
2016-12-091919.671932.321914.181931.86
2016-12-081929.921929.921913.871926.79
2016-12-071911.791915.911905.301915.88
2016-12-061916.441917.641902.781906.09
2016-12-051907.821908.381895.891902.75
2016-12-021925.791926.141909.011916.96
2016-12-011943.391952.171928.501932.84
2016-11-301925.981932.101923.771930.83
2016-11-291921.791925.111920.361924.18
2016-11-281910.141928.281908.651926.82
2016-11-251918.811921.091904.591913.70
2016-11-241920.781920.781911.521915.72
2016-11-221899.151911.301895.201909.87
2016-11-211896.191899.461894.101897.36
2016-11-181885.551889.131880.141887.56
2016-11-171859.041874.341858.071871.09
2016-11-161856.011865.501851.371865.50
2016-11-151850.251850.431832.091843.04
2016-11-141835.051848.651834.291846.41
2016-11-111860.571862.691816.611823.90
2016-11-101814.201862.891814.201852.88
2016-11-091857.781863.031757.801778.27
2016-11-081860.931861.751848.571850.89
2016-11-071855.591861.441847.071857.00
2016-11-041839.431844.791825.371843.20
2016-11-021870.091870.091850.771857.49
2016-11-011885.351889.221877.681889.22
2016-10-311886.711894.781883.911890.41
2016-10-281886.001890.921876.331890.73
2016-10-271881.861888.201875.721880.41
2016-10-261871.321884.671871.321884.11
2016-10-251869.381874.011866.301871.08
2016-10-241860.961866.071858.371866.03
2016-10-211870.201871.411858.321860.75
2016-10-201859.321870.001859.131870.00
2016-10-191851.291861.341851.291860.98
2016-10-181836.871850.271836.871850.27
2016-10-171831.571838.791826.931838.16
2016-10-141822.691833.821822.691833.11
2016-10-131818.471827.351815.451826.14
2016-10-121813.351825.751813.151814.04
2016-10-111825.001834.251824.911828.13
2016-10-071829.761830.521819.241824.43
2016-10-061835.041836.781828.421832.57
2016-10-051827.981833.891825.391831.23
2016-10-041819.351825.631817.951825.63
2016-10-031815.141826.201813.011816.97
2016-09-301800.181811.201794.651804.27
2016-09-291821.941825.251817.501821.63
2016-09-281808.201817.121805.581816.23
2016-09-271780.031819.481773.451819.48
2016-09-261803.331804.101793.471794.27
2016-09-231780.841803.221779.181803.22
2016-09-211743.611782.321741.021782.22
2016-09-201735.691754.661732.901745.65
2016-09-161732.121743.951730.731743.95
2016-09-151726.551730.261721.561726.14
2016-09-141733.781741.561731.591733.10
2016-09-131745.741751.111740.701743.52
2016-09-121735.201745.501732.191737.50
2016-09-091761.421762.611753.071757.34
2016-09-081765.851766.491757.461765.58
2016-09-071747.291770.081747.291768.97
2016-09-061733.081759.791732.971758.72
2016-09-051739.851739.851731.161731.81
2016-09-021721.781726.501718.981725.81
2016-09-011721.591727.291718.331727.29
2016-08-311713.841721.301706.521721.30
2016-08-301709.471709.711703.621707.22
2016-08-291723.191725.381709.011713.57
2016-08-261715.381715.381703.291706.02
2016-08-251725.761727.101717.941720.67
2016-08-241725.521729.431718.431724.83
2016-08-231714.491729.921713.311718.82
2016-08-221705.331719.431705.331718.46
2016-08-191706.821709.251692.461701.54
2016-08-181718.701723.521705.691706.76
2016-08-171732.001736.721718.291727.86
2016-08-161763.251764.501739.701739.70
2016-08-151771.551771.741762.661763.37
2016-08-121768.811774.511763.081772.74
2016-08-101748.611760.201742.421756.98

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