TOPIX Small グロース 日足 時系列データ (2011年)

TOPIX Small グロース
 
 
始値 
高値 
安値 
終値 
2011-12-30947.31954.36946.22954.34
2011-12-29940.29944.87936.21944.19
2011-12-28942.03943.81941.01941.58
2011-12-27943.26944.29942.59943.81
2011-12-26951.85952.14945.60946.25
2011-12-22951.59952.20945.67946.30
2011-12-21955.64956.57949.39951.19
2011-12-20940.43948.10938.99947.80
2011-12-19942.14942.42931.88937.86
2011-12-16953.53955.73943.46943.46
2011-12-15961.52962.44949.53949.53
2011-12-14972.47972.62965.57965.57
2011-12-13969.03974.73967.88973.36
2011-12-12978.04979.98976.39976.39
2011-12-09964.08969.22962.90967.73
2011-12-08970.87972.52966.55970.82
2011-12-07962.30973.17961.92972.23
2011-12-06972.52972.84957.26957.26
2011-12-05971.78975.11970.28974.74
2011-12-02964.93967.54962.76966.49
2011-12-01967.71970.46959.97962.19
2011-11-30950.07956.70947.79956.37
2011-11-29942.12953.65940.50953.65
2011-11-28927.31936.54927.31934.14
2011-11-25927.56931.33922.32922.32
2011-11-24932.72932.81927.21927.99
2011-11-22930.34943.17930.34943.17
2011-11-21938.85940.16936.69939.44
2011-11-18936.77941.40936.39940.71
2011-11-17936.18945.43931.92944.54
2011-11-16951.29951.76938.43939.56
2011-11-15954.35955.88950.56951.78
2011-11-14956.82959.56954.97957.72
2011-11-11950.57951.58942.50948.55
2011-11-10954.17954.17946.22949.72
2011-11-09962.06970.73960.22970.73
2011-11-08970.85974.00956.58956.84
2011-11-07972.85974.58969.01974.58
2011-11-04965.63974.67965.44974.42
2011-11-02963.37963.52955.57959.71
2011-11-01977.03980.01972.28973.72
2011-10-31986.43997.34982.78982.78
2011-10-28991.43993.65985.82985.82
2011-10-27972.07980.23965.11980.23
2011-10-26967.00974.06961.14971.00
2011-10-25987.45987.86972.51973.67
2011-10-24975.30984.72975.29984.55
2011-10-21972.17973.61968.40969.29
2011-10-20978.78978.85970.47972.44
2011-10-19989.71990.31979.25981.21
2011-10-18986.43987.90983.04983.04
2011-10-17990.27994.34988.88992.38
2011-10-14987.46989.33980.00980.00
2011-10-13997.11998.21994.26994.99
2011-10-12986.66992.63983.99990.63
2011-10-11988.43994.92988.43991.42
2011-10-07978.16983.97977.68978.17
2011-10-06964.29975.57964.29972.51
2011-10-05983.36983.79957.23957.23
2011-10-04980.58981.21972.04979.60
2011-10-03997.43997.79980.00990.46
2011-09-301012.771012.77998.791010.29
2011-09-29982.721011.07982.681011.07
2011-09-28970.03989.25970.02989.25
2011-09-27952.58967.95952.37967.95
2011-09-26964.43964.43940.01940.01
2011-09-22972.06972.15963.19967.12
2011-09-21986.12987.55977.89977.89
2011-09-20992.53992.59984.65985.22
2011-09-16983.781001.98983.011001.98
2011-09-15978.26983.68974.23978.03
2011-09-14984.81991.16968.06968.94
2011-09-13978.10985.09976.34983.29
2011-09-12978.10978.29971.32973.09
2011-09-09989.57995.15989.42990.55
2011-09-08994.26995.59986.56990.97
2011-09-07979.04988.19978.56987.77
2011-09-06985.78986.08969.17971.35
2011-09-05990.73992.40985.96988.30
2011-09-02999.20999.92993.10998.87
2011-09-011006.771008.821001.311004.49
2011-08-311000.211003.13995.511002.61
2011-08-30996.121001.71995.061000.06
2011-08-29981.53991.37977.16986.32
2011-08-26968.08979.25967.71979.25
2011-08-25966.91976.33966.26966.85
2011-08-24975.04978.24956.64958.21
2011-08-23962.68968.10957.98966.83
2011-08-22969.74974.60955.18955.18
2011-08-19972.75977.84970.80972.98
2011-08-18998.85998.93987.51988.83
2011-08-17994.42999.47989.57997.99
2011-08-16996.88999.65993.39996.38
2011-08-15993.65995.26986.27991.86
2011-08-12995.19995.93980.39983.00
2011-08-11964.14983.46961.89983.46
2011-08-10983.44987.81977.80979.28
2011-08-09952.03965.61927.62965.61
2011-08-08984.23988.02968.78970.73
2011-08-051000.961000.96982.38995.14
2011-08-041024.451029.971021.321021.32
2011-08-031028.311028.581021.021021.15
2011-08-021045.661045.661039.531040.86
2011-08-011038.131054.241038.131050.49
2011-07-291042.281044.711037.541037.54
2011-07-281046.081046.551040.491045.08
2011-07-271057.401057.401049.351054.53
2011-07-261058.321062.951058.231060.43
2011-07-251059.531060.451056.731057.13
2011-07-221057.101059.851054.611059.07
2011-07-211055.331055.581051.491052.70
2011-07-201058.681060.161054.491055.26
2011-07-191050.501054.601049.881052.16
2011-07-151048.581053.951048.581053.38
2011-07-141049.871054.301047.641050.49
2011-07-131039.581051.931039.531051.08
2011-07-121045.681048.511041.211044.81
2011-07-111050.441055.751050.441055.75
2011-07-081054.001056.941052.921053.63
2011-07-071045.831050.331044.591049.49
2011-07-061041.711047.441038.311047.44
2011-07-051043.821045.241042.071042.07
2011-07-041044.421048.461042.471044.11
2011-07-011039.451041.261034.781035.72
2011-06-301028.891035.151024.511035.15
2011-06-291020.451026.271019.361026.27
2011-06-281014.541016.661011.801013.26
2011-06-271013.191013.291009.091009.22
2011-06-241010.491014.411009.781014.22
2011-06-231006.481011.431005.111009.35
2011-06-221000.231012.991000.231012.17
2011-06-21988.83996.64988.29996.64
2011-06-20984.32990.30984.32984.47
2011-06-17995.90996.38979.17981.98
2011-06-16998.151001.34993.32993.32
2011-06-151005.341005.791001.021004.63
2011-06-14994.561002.24993.221002.06
2011-06-13986.70994.37985.78993.84
2011-06-10995.291000.13993.52993.94
2011-06-09987.18990.16983.92989.74
2011-06-08987.19990.92985.25989.74
2011-06-07978.34989.24977.32988.43
2011-06-06982.56986.19978.05980.90
2011-06-03995.58999.07984.22984.22
2011-06-02992.88997.56990.70996.29
2011-06-011003.651006.69998.831006.69
2011-05-31991.311003.90991.311001.83
2011-05-30986.27992.84981.76990.76
2011-05-27984.16989.86980.81986.38
2011-05-26980.25986.22979.46985.65
2011-05-25983.27983.84974.28976.61
2011-05-24974.37981.40973.63981.40
2011-05-23985.73985.73976.35978.01
2011-05-20992.01994.85988.39988.39
2011-05-19998.74999.99990.15990.47
2011-05-18982.60996.56982.53995.15
2011-05-17978.58982.18975.90980.15
2011-05-16988.88989.01979.95979.95
2011-05-131010.251010.66988.12993.74
2011-05-121014.061018.671010.571010.57
2011-05-111022.331023.101018.621019.01
2011-05-101013.031020.081011.941018.84
2011-05-091019.341019.511010.191011.94
2011-05-061010.791016.291008.021016.27
2011-05-021015.001021.021014.401020.17
2011-04-28997.671007.88994.991007.88
2011-04-27995.19998.96992.38992.94
2011-04-26996.66996.74989.41991.55
2011-04-25997.771001.60994.79995.91
2011-04-22988.30995.86986.32994.19
2011-04-21995.68995.71988.74990.43
2011-04-20991.10993.78989.28989.28
2011-04-19984.08987.65982.39985.30
2011-04-18994.71995.81990.45992.62
2011-04-15997.62999.71992.99992.99
2011-04-14983.34998.46982.37996.47
2011-04-13971.26986.30971.26982.75
2011-04-12983.29985.89974.01974.93
2011-04-11986.00994.33985.27992.34
2011-04-08963.58988.76961.50984.76
2011-04-07977.52982.86968.31968.31
2011-04-06990.53990.53973.49974.78
2011-04-051009.311009.43983.87988.76
2011-04-041020.941022.621010.361011.93
2011-04-011030.741033.411017.641017.64
2011-03-311030.181032.151019.501032.15
2011-03-301006.821026.381005.531026.38
2011-03-29991.911006.59985.521003.91
2011-03-281003.221003.42993.661003.42
2011-03-251010.831011.25995.301000.01
2011-03-241005.071009.07998.17998.17
2011-03-231011.641014.14997.121003.73
2011-03-22981.201009.42980.481006.14
2011-03-18934.22963.59934.22960.33
2011-03-17889.75930.77873.06921.29
2011-03-16846.57907.88846.57907.88
2011-03-15940.04940.07794.93840.45
2011-03-141042.101042.15948.86953.38
2011-03-111073.011074.701064.821064.82
2011-03-101095.251095.381080.141081.39
2011-03-091101.751106.431097.281097.28
2011-03-081097.431102.561094.541094.54
2011-03-071107.511107.511095.971097.81
2011-03-041115.741115.901106.931108.34
2011-03-031099.711105.971099.421105.00
2011-03-021103.471107.131094.781094.78
2011-03-011111.111117.231111.021115.19
2011-02-281093.421107.271087.051105.42
2011-02-251076.821088.911076.731088.50
2011-02-241093.401093.831076.351077.94
2011-02-231095.311110.101095.311098.94
2011-02-221117.781118.001105.681105.68
2011-02-211122.471122.631118.081122.26
2011-02-181123.581123.681120.141122.28
2011-02-171120.791122.651118.191122.65
2011-02-161117.771122.151117.371117.37
2011-02-151113.961118.971112.781117.35
2011-02-141107.331111.901107.001111.61
2011-02-101097.151101.401095.401100.79
2011-02-091104.541105.951097.821100.32
2011-02-081108.021108.641101.471101.47
2011-02-071099.251104.411099.251104.13
2011-02-041089.101094.811089.061092.98
2011-02-031084.471085.411081.921084.19
2011-02-021079.001087.981079.001085.16
2011-02-011069.431072.221068.761072.20
2011-01-311063.411068.271057.021065.14
2011-01-281082.221082.261071.011073.89
2011-01-271080.461083.971077.581083.40
2011-01-261081.061083.541078.501078.50
2011-01-251075.651084.641073.201083.12
2011-01-241062.821069.911058.711069.91
2011-01-211088.151088.271059.231060.30
2011-01-201093.271093.761086.641086.73
2011-01-191094.051098.431092.141098.43
2011-01-181087.311091.431085.701090.76
2011-01-171089.011093.171087.161087.24
2011-01-141085.891090.101084.051084.05
2011-01-131086.911088.241083.531087.18
2011-01-121091.061092.491080.981080.98
2011-01-111076.921085.311075.571085.31
2011-01-071076.401079.511074.811075.49
2011-01-061071.241074.731071.241074.19
2011-01-051061.131065.951060.461065.69
2011-01-041054.151060.621053.111058.92

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