TOPIX Small グロース 日足 時系列データ (2013年)

TOPIX Small グロース
 
 
始値 
高値 
安値 
終値 
2013-12-301596.521609.411596.131607.33
2013-12-271571.521586.501562.061586.50
2013-12-261534.751565.831534.751564.12
2013-12-251518.531527.511518.531527.51
2013-12-241534.931538.661519.641521.91
2013-12-201533.651535.691531.331534.63
2013-12-191544.281547.781534.361537.00
2013-12-181524.971534.811524.971534.81
2013-12-171524.431530.341524.271529.17
2013-12-161543.421543.501517.651517.65
2013-12-131545.531552.271535.131541.93
2013-12-121546.601551.351541.081548.95
2013-12-111558.461559.981546.571555.11
2013-12-101563.481564.491558.531562.49
2013-12-091559.001563.401557.731563.40
2013-12-061540.821546.861535.221544.97
2013-12-051555.701561.901543.641544.29
2013-12-041560.891565.151550.961555.91
2013-12-031579.631579.971573.681573.68
2013-12-021566.021577.461566.021573.98
2013-11-291561.651567.061554.411563.68
2013-11-281564.041566.581557.891564.07
2013-11-271559.811565.311555.281556.90
2013-11-261557.501568.391556.891567.92
2013-11-251565.061567.651559.501565.11
2013-11-221570.161572.471553.431559.26
2013-11-211556.301566.841556.031564.65
2013-11-201554.621558.771551.381555.19
2013-11-191552.081558.031550.311553.99
2013-11-181560.941563.021553.261556.86
2013-11-151541.981555.191541.981553.07
2013-11-141524.151539.661522.671532.90
2013-11-131518.621526.681514.731518.77
2013-11-121497.921520.661497.911520.66
2013-11-111514.401517.321496.261499.38
2013-11-081493.811505.571493.751502.19
2013-11-071515.521519.121508.311508.85
2013-11-061501.931519.321500.701513.66
2013-11-051512.361514.261498.671505.04
2013-11-011526.491528.271494.191505.32
2013-10-311537.951544.831524.881526.99
2013-10-301544.091546.151536.751539.05
2013-10-291535.701540.481531.931536.76
2013-10-281536.951543.061531.561543.06
2013-10-251546.941547.651527.491528.64
2013-10-241524.971546.781523.351546.17
2013-10-231552.141556.201530.531530.53
2013-10-221546.141550.401544.291549.08
2013-10-211538.791544.651537.541544.65
2013-10-181528.371534.981528.371533.31
2013-10-171528.061533.201520.371528.15
2013-10-161516.811520.791513.521516.43
2013-10-151527.661529.511518.031520.40
2013-10-111515.171524.141513.091522.38
2013-10-101492.241499.681492.241498.48
2013-10-091457.411488.071454.521488.07
2013-10-081450.121467.521449.611465.93
2013-10-071480.411482.391460.841460.84
2013-10-041485.381490.571471.731482.98
2013-10-031498.651506.571495.361495.36
2013-10-021526.571530.551499.421503.37
2013-10-011529.551535.741524.381525.00
2013-09-301530.651538.631524.451530.46
2013-09-271547.081549.841542.491546.68
2013-09-261517.591544.931510.831544.93
2013-09-251541.991542.641526.481529.47
2013-09-241532.721546.101532.191544.07
2013-09-201537.271540.331533.541540.33
2013-09-191520.181534.491516.931534.49
2013-09-181511.021518.581508.161510.59
2013-09-171505.381515.691505.311505.57
2013-09-131481.981498.991481.981498.99
2013-09-121490.691490.991480.791487.48
2013-09-111499.721500.931488.301491.43
2013-09-101479.301493.901479.301492.61
2013-09-091460.151474.141460.151474.14
2013-09-061449.981451.251431.641436.53
2013-09-051456.651456.651440.771447.64
2013-09-041433.981452.971433.671452.97
2013-09-031431.121442.651431.121442.65
2013-09-021407.601420.161406.461416.90
2013-08-301424.921428.081405.721405.72
2013-08-291417.081421.301414.161419.05
2013-08-281421.951421.951409.721416.14
2013-08-271447.031453.761443.421444.42
2013-08-261452.741455.561447.541451.92
2013-08-231446.321453.621443.671448.39
2013-08-221429.421440.201424.901435.80
2013-08-211439.731442.261425.691435.08
2013-08-201449.841459.071438.961438.96
2013-08-191447.741456.171444.791455.71
2013-08-161439.051454.451438.741445.64
2013-08-151458.591464.271450.351450.92
2013-08-141458.401468.211448.291468.21
2013-08-131435.611452.291435.611452.29
2013-08-121431.111441.261427.241428.07
2013-08-091447.521451.571435.251438.96
2013-08-081451.951469.121440.871442.12
2013-08-071477.101477.101458.661458.66
2013-08-061486.261492.961469.981492.96
2013-08-051478.801490.351476.951486.11
2013-08-021463.421486.131461.541486.13
2013-08-011428.521452.561420.901452.56
2013-07-311443.271443.271427.791427.79
2013-07-301413.571452.041413.571450.80
2013-07-291446.611449.391419.451419.45
2013-07-261479.841482.501466.591466.67
2013-07-251511.751512.021492.911492.91
2013-07-241505.221509.861500.831509.59
2013-07-231498.771510.751497.611508.51
2013-07-221507.181507.611495.191506.19
2013-07-191518.541518.541489.341495.11
2013-07-181506.281513.711504.851511.50
2013-07-171496.681505.751492.721502.84
2013-07-161501.031506.151499.291501.54
2013-07-121493.101500.251489.331494.95
2013-07-111481.831493.461478.771490.49
2013-07-101494.641501.281484.701490.63
2013-07-091486.191494.571477.551492.90
2013-07-081498.811500.141471.651471.65
2013-07-051478.881484.751473.411484.75
2013-07-041462.441470.811460.071468.93
2013-07-031464.111469.961452.031467.76
2013-07-021450.991462.221443.421462.22
2013-07-011420.151439.441412.461439.44
2013-06-281382.151413.831381.451413.83
2013-06-271347.311370.341327.351370.34
2013-06-261380.431381.681338.691338.69
2013-06-251384.571386.341355.161370.46
2013-06-241400.871404.361385.871387.94
2013-06-211361.721389.171346.121388.85
2013-06-201383.841388.131373.251382.60
2013-06-191393.491399.631376.341390.37
2013-06-181378.761385.871371.481376.43
2013-06-171328.871372.601327.501372.19
2013-06-141342.241355.491328.971328.97
2013-06-131350.971351.211317.151322.26
2013-06-121348.011373.471334.651368.72
2013-06-111375.591385.211361.621366.47
2013-06-101324.001377.221323.771377.22
2013-06-071307.911317.681274.061299.58
2013-06-061367.451371.461325.481328.46
2013-06-051406.381439.721386.161386.16
2013-06-041383.591406.941358.951405.68
2013-06-031420.371427.921393.221393.22
2013-05-311435.131452.981425.831436.14
2013-05-301453.301453.301415.931419.88
2013-05-291461.861486.241452.591471.75
2013-05-281424.691451.461424.691442.49
2013-05-271461.851461.851419.881438.20
2013-05-241479.991506.981444.091479.75
2013-05-231567.801572.751470.951470.95
2013-05-221578.001578.881566.601570.40
2013-05-211587.221587.571572.191576.34
2013-05-201588.911596.091584.041589.19
2013-05-171530.671576.621530.671573.06
2013-05-161555.481558.311498.721536.75
2013-05-151594.401596.471553.021558.08
2013-05-141580.711588.471578.321585.78
2013-05-131581.121584.391570.511579.19
2013-05-101575.821582.361564.581573.43
2013-05-091579.301583.631557.801558.81
2013-05-081571.911588.941566.661571.80
2013-05-071543.231566.791543.231566.53
2013-05-021513.181521.701509.781520.86
2013-05-011510.621524.691506.211517.00
2013-04-301494.821514.701494.821507.48
2013-04-261516.791516.791490.771491.34
2013-04-251511.051517.171500.521515.36
2013-04-241496.741507.431494.071507.43
2013-04-231476.741485.681474.091484.00
2013-04-221458.221477.111458.221475.09
2013-04-191438.111444.551428.841441.24
2013-04-181429.871450.071426.911432.35
2013-04-171415.351436.171415.351433.06
2013-04-161391.551410.751390.751404.77
2013-04-151417.371422.761409.801413.64
2013-04-121420.281426.231416.471422.88
2013-04-111425.501432.131411.891424.88
2013-04-101412.691417.771407.871416.82
2013-04-091426.481429.111406.961414.01
2013-04-081390.041419.311390.041419.31
2013-04-051373.481393.221370.621378.05
2013-04-041310.171353.361300.001353.36
2013-04-031294.691320.821294.691320.82
2013-04-021280.591296.761254.501288.11
2013-04-011352.411352.411296.241296.24
2013-03-291369.651370.441351.011355.49
2013-03-281369.591371.781356.621366.81
2013-03-271352.861369.271352.861368.35
2013-03-261354.741360.301352.641359.26
2013-03-251363.361366.991354.491357.45
2013-03-221369.771370.321352.431352.43
2013-03-211360.451374.451360.451373.18
2013-03-191347.151354.391347.151352.06
2013-03-181341.761349.041337.561337.97
2013-03-151334.271346.001334.271346.00
2013-03-141317.091328.241316.411327.02
2013-03-131304.341316.751304.071312.43
2013-03-121319.231319.321306.851306.85
2013-03-111306.391319.621305.331315.62
2013-03-081286.221299.991286.221297.11
2013-03-071287.761293.791283.711284.61
2013-03-061272.941282.271272.941282.27
2013-03-051271.681275.221263.701264.76
2013-03-041259.731269.281259.081264.08
2013-03-011237.821252.231237.171249.91
2013-02-281227.541239.451227.541239.45
2013-02-271225.441226.881216.881218.97
2013-02-261219.321229.731216.901223.38
2013-02-251230.821235.581229.311233.66
2013-02-221214.801221.681207.541218.85
2013-02-211218.721230.531218.581221.01
2013-02-201214.251220.661214.151220.64
2013-02-191199.011210.661198.881208.22
2013-02-181179.331198.931179.331198.68
2013-02-151185.271186.231160.531172.49
2013-02-141191.761196.061186.001189.96
2013-02-131206.201207.891188.681192.17
2013-02-121219.431221.761208.571208.57
2013-02-081219.211219.311208.721210.61
2013-02-071218.011222.911214.561220.29
2013-02-061216.281222.301215.771219.29
2013-02-051211.671216.631205.021205.02
2013-02-041220.941221.631214.441219.06
2013-02-011215.131218.061212.031213.99
2013-01-311205.081211.351199.671209.30
2013-01-301190.431205.011190.361203.84
2013-01-291187.131194.471186.501186.50
2013-01-281194.801195.331188.061188.06
2013-01-251179.421186.921179.151186.48
2013-01-241154.311170.161153.941169.93
2013-01-231164.631170.861158.791159.54
2013-01-221176.981179.801164.911170.66
2013-01-211172.271177.761166.191176.31
2013-01-181160.271167.461160.141167.46
2013-01-171151.921155.121138.611147.86
2013-01-161161.731161.871149.351150.49
2013-01-151162.991165.031159.471161.46
2013-01-111157.161157.491151.191155.80
2013-01-101147.471151.791145.851149.99
2013-01-091125.561145.451125.421143.52
2013-01-081135.111140.651127.771130.80
2013-01-071137.841138.701130.551134.73
2013-01-041124.361130.921121.561130.38

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