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 
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
2016-08-091732.281752.381730.231752.38
2016-08-081742.581744.061724.631735.31
2016-08-051741.141748.431723.261726.71
2016-08-041754.171756.161730.391741.05
2016-08-031771.061771.061751.351752.06
2016-08-021792.361800.501791.141791.14
2016-08-011804.881810.261793.601803.18
2016-07-291798.971819.751780.541819.14
2016-07-281808.141809.241793.811805.42
2016-07-271814.781825.501807.781816.19
2016-07-261816.481820.361798.971803.28
2016-07-251825.811838.811818.991821.40
2016-07-221814.061827.801812.491822.51
2016-07-211845.581845.981824.921833.45
2016-07-201814.721832.941809.161832.94
2016-07-191798.251819.361797.381819.36
2016-07-151812.301814.191786.531791.65
2016-07-141798.171813.571797.361807.01
2016-07-131814.161818.091793.061796.97
2016-07-121790.361808.811790.051791.80
2016-07-111735.621773.011735.391766.59
2016-07-081743.461749.381709.061709.06
2016-07-071755.401760.611734.231740.14
2016-07-061755.761759.601732.321758.75
2016-07-051782.081782.321770.901778.90
2016-07-041774.891786.931772.771784.45
2016-07-011764.991780.601759.151778.01
2016-06-301772.451773.381754.491754.49
2016-06-291749.081758.561738.411755.12
2016-06-281694.811741.361689.961730.71
2016-06-271682.741720.001682.741717.34
2016-06-241790.921793.161643.041665.25
2016-06-231763.451775.801760.681775.33
2016-06-221779.071779.071753.741766.35
2016-06-211766.581788.271756.151785.75
2016-06-201757.751779.641757.121774.16
2016-06-171748.941760.061732.471735.72
2016-06-161784.731787.221726.741728.29
2016-06-151769.511794.711766.911785.97
2016-06-141802.621811.761768.061777.87
2016-06-131848.351848.351813.551813.55
2016-06-101886.001886.001866.931875.47
2016-06-091879.841885.981873.851881.12
2016-06-081876.471884.241864.381884.24
2016-06-071868.281871.121862.611870.69
2016-06-061847.081863.401843.211863.40
2016-06-031854.581872.351854.581872.35
2016-06-021869.971873.921849.811852.52
2016-06-011887.761894.751877.291881.35
2016-05-311880.021897.241875.251897.24
2016-05-301864.521879.791862.331879.73
2016-05-271848.531857.171845.901855.51
2016-05-261857.371857.391844.021845.72
2016-05-251856.681858.911844.761845.71
2016-05-241841.461844.701834.721836.82
2016-05-231843.821846.621826.801845.05
2016-05-201826.521847.121826.241845.93
2016-05-191830.211835.631821.741828.47
2016-05-181827.801834.081807.551819.37
2016-05-171813.951829.171813.951829.17
2016-05-161826.081831.461803.041805.90
2016-05-131840.111840.111815.821826.63
2016-05-121830.221841.571825.011841.57
2016-05-111850.261853.131832.461842.35
2016-05-101813.651837.121811.961837.12
2016-05-091795.891808.171792.841805.72
2016-05-061784.401789.121769.981784.43
2016-05-021789.651789.831767.471777.39
2016-04-281865.461877.271821.521822.61
2016-04-271848.931856.841842.681850.58
2016-04-261857.691864.461830.981845.99
2016-04-251882.291882.291861.461864.98
2016-04-221876.231881.141860.531881.14
2016-04-211881.611888.391878.101885.18
2016-04-201869.971875.921857.851860.66
2016-04-191850.311861.461848.081861.46
2016-04-181826.181832.041811.191823.21
2016-04-151851.311866.211851.311858.07
2016-04-141854.691867.661845.531867.66
2016-04-131822.841834.941820.201833.80
2016-04-121799.861816.161799.321808.07
2016-04-111798.551802.871777.001800.72
2016-04-081754.901817.411749.431799.32
2016-04-071768.381793.791763.601780.00
2016-04-061762.011771.971748.361768.68
2016-04-051818.791820.861772.841773.07
2016-04-041818.511843.181812.841829.56
2016-04-011879.651879.791821.041822.01
2016-03-311908.601912.971878.961878.96
2016-03-301906.941917.731900.281903.12
2016-03-291886.621906.421886.621906.42
2016-03-281889.801900.901878.101900.90
2016-03-251888.621890.831870.611878.91
2016-03-241877.891891.131871.821883.77
2016-03-231885.261890.991874.861878.90
2016-03-221867.431880.911858.281880.91
2016-03-181855.601858.091836.381850.07
2016-03-171870.861880.621845.311857.36
2016-03-161853.991870.751853.991857.55
2016-03-151853.991873.381851.241863.32
2016-03-141842.241861.991838.771855.97
2016-03-111794.691828.191792.891821.77
2016-03-101789.271813.741789.271811.43
2016-03-091775.181780.011760.331773.83
2016-03-081802.991805.441761.351789.08
2016-03-071824.591825.451803.871806.29
2016-03-041797.851818.221790.361817.97
2016-03-031785.791800.921785.791800.92
2016-03-021777.421796.811776.111791.20
2016-03-011739.131754.321728.331748.28
2016-02-291767.231776.331743.201743.20
2016-02-261756.321766.181745.551747.91
2016-02-251718.641751.191718.641745.40
2016-02-241696.161728.111691.381711.86
2016-02-231739.121744.461703.871709.63
2016-02-221695.981730.691695.981726.84
2016-02-191707.131708.111684.771702.63
2016-02-181714.411735.351711.991722.51
2016-02-171692.591715.921662.011684.64
2016-02-161681.131728.291677.331690.89
2016-02-151619.211695.941618.681688.20
2016-02-121655.171656.951581.631586.59
2016-02-101751.321756.141664.031687.81
2016-02-091797.791797.821733.281740.89
2016-02-081781.561843.051781.561833.83
2016-02-051807.841818.501780.571801.98
2016-02-041861.021863.471825.441829.97
2016-02-031887.421888.161854.521874.82
2016-02-021915.061935.301912.651920.18
2016-02-011901.521929.321899.381929.32
2016-01-291838.361879.471817.641879.22
2016-01-281818.831839.421814.151828.73
2016-01-271817.321829.351808.461828.66
2016-01-261798.421813.571786.911788.55
2016-01-251806.641827.331789.181821.66
2016-01-221718.371779.811718.371779.67
2016-01-211729.921758.011684.851684.85
2016-01-201807.251807.511739.441740.50
2016-01-191806.121820.051793.281806.32
2016-01-181798.461815.011780.231809.40
2016-01-151862.601872.191824.861832.12
2016-01-141851.641853.031810.341837.37
2016-01-131849.711885.091849.081883.71
2016-01-121873.251883.571824.791826.99
2016-01-081898.741917.741887.331892.78
2016-01-071932.171946.911911.671913.68
2016-01-061956.321963.271924.981938.68
2016-01-051952.271967.371938.771953.59
2016-01-041993.262002.341958.981960.86
2015-12-301997.832004.401992.642003.57
2015-12-291962.521989.031952.001989.03
2015-12-281953.091964.721943.251963.45
2015-12-251947.531956.571942.481945.62
2015-12-241991.491993.081947.681948.68
2015-12-221979.191983.021976.351978.63
2015-12-211979.851988.041956.411974.95
2015-12-182007.982035.071987.611988.17
2015-12-171993.022012.141990.302006.60
2015-12-161963.691969.921952.761965.27
2015-12-151971.691979.051941.891942.98
2015-12-141950.031967.031941.131966.20
2015-12-111970.621992.031970.621982.28
2015-12-101987.591993.921974.761974.76
2015-12-092019.842029.802001.732004.74
2015-12-082045.572050.492027.992030.56
2015-12-072049.682058.142045.472045.83
2015-12-042031.522038.322026.802029.79
2015-12-032058.922061.752052.222059.66

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