TOPIX Small グロース 日足 時系列データ (2012年)

TOPIX Small グロース
 
 
始値 
高値 
安値 
終値 
2012-12-281109.091109.161100.421106.68
2012-12-271108.691109.891104.211105.50
2012-12-261095.231104.801095.231103.76
2012-12-251096.571098.461090.921093.36
2012-12-211094.671097.431081.751086.93
2012-12-201086.971093.021085.371089.40
2012-12-191083.341089.721080.411089.72
2012-12-181072.141079.131072.091075.82
2012-12-171073.951074.161069.331069.81
2012-12-141061.931066.021061.741063.69
2012-12-131068.481069.491064.271064.27
2012-12-121062.871064.381060.271061.40
2012-12-111059.591060.411055.001057.33
2012-12-101066.701066.701058.231060.37
2012-12-071064.451064.691060.941060.94
2012-12-061061.341064.161060.351064.12
2012-12-051050.411058.161049.331055.55
2012-12-041045.091052.151043.811052.05
2012-12-031046.881048.981044.021045.26
2012-11-301050.561050.561043.341043.34
2012-11-291040.081049.681040.081047.37
2012-11-281041.881042.491035.621036.73
2012-11-271035.591043.941035.551043.94
2012-11-261039.941042.001035.071035.33
2012-11-221031.721032.151028.281032.13
2012-11-211025.201028.101021.121025.18
2012-11-201022.411023.381019.171021.65
2012-11-191012.641018.601012.641017.22
2012-11-161002.641006.511001.841006.15
2012-11-15990.771001.19990.661001.10
2012-11-14984.65988.63983.41987.84
2012-11-13989.40990.17981.82985.41
2012-11-12994.79995.28987.76987.76
2012-11-09996.11998.45993.58996.46
2012-11-081005.941009.161002.421002.42
2012-11-071020.261020.691010.871012.69
2012-11-061019.481019.481013.961014.76
2012-11-051021.191023.031018.101020.70
2012-11-021020.741024.091020.591024.09
2012-11-011011.171015.201008.871014.18
2012-10-311004.981014.631004.021008.80
2012-10-301009.591013.461002.191002.19
2012-10-291008.361011.371007.421010.98
2012-10-261011.001013.711003.811006.59
2012-10-251000.741009.941000.191009.94
2012-10-24995.151003.71995.15999.84
2012-10-231009.561009.75999.911003.47
2012-10-22996.311008.02996.021006.32
2012-10-191000.341006.36997.991006.36
2012-10-18994.421002.35994.301002.19
2012-10-17988.05993.50987.40990.60
2012-10-16975.10981.10975.05980.06
2012-10-15968.21972.48964.76971.81
2012-10-12969.12972.59967.29967.29
2012-10-11966.76973.48965.40967.09
2012-10-10976.86977.20971.78972.78
2012-10-09990.33992.12984.96984.96
2012-10-05985.93991.69985.82991.46
2012-10-04975.72986.44975.69983.86
2012-10-03979.22981.14973.62973.62
2012-10-02989.02990.40980.87980.87
2012-10-01995.90995.90982.50988.18
2012-09-281008.841009.18995.40998.94
2012-09-271001.631008.651000.971006.14
2012-09-261000.161005.82999.871005.29
2012-09-251002.311012.501001.361012.50
2012-09-241001.571003.66999.671003.66
2012-09-21998.671005.18998.551002.25
2012-09-201008.581010.06998.74998.74
2012-09-191006.701013.971004.511011.03
2012-09-181006.441008.411002.521005.32
2012-09-141006.711008.351003.851005.37
2012-09-13994.76998.83993.21998.31
2012-09-12985.42995.06985.42995.06
2012-09-11984.22985.03979.43985.03
2012-09-10984.21988.50982.10988.50
2012-09-07985.41987.76981.47984.68
2012-09-06974.64974.83970.59974.36
2012-09-05981.83982.35974.42975.56
2012-09-04991.80991.83983.36985.05
2012-09-03995.451001.68991.49991.73
2012-08-31996.111000.21994.25994.25
2012-08-301007.931008.001000.421001.66
2012-08-291002.371008.501002.371008.50
2012-08-281017.321017.461001.121003.36
2012-08-271021.781022.951015.141015.14
2012-08-241018.481018.831015.721017.19
2012-08-231019.051025.521017.651024.67
2012-08-221023.601024.501018.051022.88
2012-08-211021.051025.951020.941024.75
2012-08-201023.501024.771019.271020.47
2012-08-171017.781021.241014.551021.24
2012-08-161008.741014.611008.571014.61
2012-08-151013.481013.481003.261007.30
2012-08-141000.611012.651000.601012.01
2012-08-13995.13998.43994.90998.43
2012-08-10993.74998.64992.01996.29
2012-08-09990.55995.48987.33995.48
2012-08-08989.92996.46986.68991.61
2012-08-07978.10986.24978.04985.46
2012-08-06976.60981.06974.95979.10
2012-08-03973.43973.43965.83967.56
2012-08-02981.56984.82979.24982.04
2012-08-01983.52983.52977.52980.22
2012-07-31981.09988.68979.22987.54
2012-07-30981.34983.93976.26983.93
2012-07-27975.53976.76971.06973.93
2012-07-26955.09965.66951.52965.66
2012-07-25956.01957.40946.14948.01
2012-07-24960.31964.62953.33958.78
2012-07-23974.43975.88961.60961.60
2012-07-20994.79994.93980.60980.60
2012-07-19992.66998.09991.34995.08
2012-07-18999.461000.78985.49985.82
2012-07-171003.761005.68996.18996.18
2012-07-13994.901005.37994.901003.00
2012-07-121007.261007.34996.36996.36
2012-07-111009.101009.981005.841006.87
2012-07-101018.761022.381012.051012.05
2012-07-091017.851021.551016.391016.39
2012-07-061025.141030.791021.311022.23
2012-07-051029.241032.671024.461025.46
2012-07-041032.791034.591029.951030.66
2012-07-031022.991030.451022.941029.31
2012-07-021030.211030.211019.671019.67
2012-06-291005.361022.441004.381020.00
2012-06-281003.631008.601002.821007.81
2012-06-27993.53999.22987.74999.22
2012-06-26991.27996.95986.02990.61
2012-06-251004.671005.68995.75995.75
2012-06-22987.10998.49986.82996.26
2012-06-21988.87995.40987.71995.40
2012-06-20979.42985.26979.09984.96
2012-06-19973.38978.65970.43970.74
2012-06-18972.69978.01972.69976.32
2012-06-15964.73966.79959.12959.90
2012-06-14959.89962.20957.32960.90
2012-06-13965.76967.77960.22963.34
2012-06-12954.05963.94951.07963.94
2012-06-11963.25968.99963.25963.31
2012-06-08965.95966.02946.63953.26
2012-06-07959.94966.49956.90966.49
2012-06-06938.76950.89937.07950.89
2012-06-05925.61934.40923.92934.40
2012-06-04926.48927.24920.05922.78
2012-06-01954.46954.79939.48942.24
2012-05-31946.73960.70945.02960.70
2012-05-30961.36962.61950.76957.76
2012-05-29945.86960.38942.39960.29
2012-05-28958.41958.50945.48947.99
2012-05-25963.55963.55953.61957.00
2012-05-24958.75964.77951.01959.54
2012-05-23976.27976.27958.94960.16
2012-05-22976.19978.83973.19975.16
2012-05-21961.49972.60961.49967.55
2012-05-18970.71970.73958.16964.03
2012-05-17969.31987.90969.31985.67
2012-05-16982.00985.04969.84972.13
2012-05-15985.46985.72968.77984.66
2012-05-141007.391010.91994.54995.11
2012-05-111031.111032.781011.251011.25
2012-05-101022.831033.161020.281031.39
2012-05-091040.171040.241027.391027.81
2012-05-081041.851049.811039.891048.20
2012-05-071046.921046.921036.791037.42
2012-05-021058.351064.501056.221064.50
2012-05-011066.251066.321054.231054.23
2012-04-271074.301080.781062.951067.60
2012-04-261076.431078.901071.831073.59
2012-04-251070.671073.541067.671073.46
2012-04-241061.231065.381059.441063.18
2012-04-231073.461078.171067.291067.29
2012-04-201066.221073.151065.531071.83
2012-04-191068.351070.651064.931064.93
2012-04-181065.621075.581065.451074.15
2012-04-171055.241058.711054.001056.81
2012-04-161059.811062.901055.051055.46
2012-04-131063.941069.001063.911066.48
2012-04-121056.181060.761052.161059.47
2012-04-111043.941055.431042.891052.35
2012-04-101063.081067.921054.611055.69
2012-04-091060.971065.901058.031060.91
2012-04-061070.081071.181065.351070.36
2012-04-051068.551074.771063.511074.20
2012-04-041092.351094.101074.811079.03
2012-04-031097.591097.591091.731092.11
2012-04-021106.901107.591099.211099.38
2012-03-301100.661105.441097.061103.62
2012-03-291094.711101.261091.651099.67
2012-03-281090.121096.271088.241096.07
2012-03-271089.371102.071089.371102.07
2012-03-261087.541088.241080.381080.38
2012-03-231082.191087.151081.311084.99
2012-03-221083.331090.831083.101087.94
2012-03-211088.681092.211082.461082.46
2012-03-191087.701092.191087.701090.23
2012-03-161080.301085.791080.071084.79
2012-03-151079.481084.031075.491079.98
2012-03-141079.811083.361075.901075.90
2012-03-131072.611077.731068.591068.59
2012-03-121076.951078.501071.421071.42
2012-03-091069.041075.511066.141072.76
2012-03-081059.071063.491058.531062.58
2012-03-071042.461055.161042.461055.16
2012-03-061052.941057.411048.781051.67
2012-03-051054.001059.311052.021052.25
2012-03-021048.711054.231046.371053.46
2012-03-011055.571060.921039.711043.27
2012-02-291064.461066.241052.741053.88
2012-02-281051.101061.921045.861060.90
2012-02-271062.861063.071055.441057.27
2012-02-241058.541060.761056.141059.07
2012-02-231050.801059.051047.271057.26
2012-02-221037.731049.751036.251049.75
2012-02-211029.091034.511029.091033.25
2012-02-201037.181039.191029.661029.66
2012-02-171031.491033.681030.321030.32
2012-02-161026.151031.871022.481023.85
2012-02-151022.911031.841022.911029.45
2012-02-141013.881022.341012.871022.34
2012-02-131007.771014.881007.731013.51
2012-02-101018.141018.141008.221009.04
2012-02-091014.821018.201011.501015.96
2012-02-081007.701016.151007.701016.15
2012-02-071005.631007.381004.481006.13
2012-02-061003.871007.391002.411006.65
2012-02-03999.421000.29996.57996.57
2012-02-021000.531003.77999.111000.22
2012-02-01993.221000.23993.19998.29
2012-01-31992.59995.22991.60992.19
2012-01-30991.39994.61990.51992.17
2012-01-27992.21994.14988.57991.33
2012-01-26997.86997.87991.73992.07
2012-01-25989.81998.93989.29997.37
2012-01-24991.88992.25986.91987.39
2012-01-23984.60990.49984.39989.43
2012-01-20977.69982.53976.45981.70
2012-01-19970.27975.64969.81970.94
2012-01-18967.29975.57965.95967.09
2012-01-17960.46965.25959.80964.71
2012-01-16958.93960.58954.52960.18
2012-01-13958.30964.33958.30963.58
2012-01-12963.51963.68954.81955.32
2012-01-11963.69966.12963.69964.07
2012-01-10963.21967.36961.26961.26
2012-01-06964.98965.13956.78959.12
2012-01-05967.63968.10965.57965.57
2012-01-04963.26969.77962.92968.90

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