TOPIX Small グロース 日足 時系列データ (2014年)

TOPIX Small グロース
 
 
始値 
高値 
安値 
終値 
2014-12-301775.711775.991763.841763.84
2014-12-291775.951780.991756.641775.46
2014-12-261745.211769.901745.211769.07
2014-12-251748.961750.171742.401745.06
2014-12-241753.191753.451748.981751.60
2014-12-221743.831744.391730.411739.68
2014-12-191738.441743.921732.751740.76
2014-12-181713.361724.441713.231715.23
2014-12-171678.571699.061678.571686.05
2014-12-161701.911704.871683.421685.65
2014-12-151723.311733.511718.551718.55
2014-12-121726.941743.721726.931730.37
2014-12-111712.051731.301706.631729.15
2014-12-101731.911740.641725.001730.65
2014-12-091755.971763.741747.941748.18
2014-12-081777.281777.951766.511769.55
2014-12-051757.561769.391754.711769.39
2014-12-041763.211765.801759.141761.56
2014-12-031762.811764.241753.321755.05
2014-12-021742.751757.891739.721757.22
2014-12-011736.331746.231735.711745.61
2014-11-281723.761733.831723.661733.83
2014-11-271724.311728.331716.621716.62
2014-11-261716.661729.251716.151724.10
2014-11-251721.221721.221714.931717.28
2014-11-211703.041710.611695.181709.32
2014-11-201709.301709.301700.671701.57
2014-11-191703.611710.891700.371701.07
2014-11-181673.751698.441673.751698.44
2014-11-171697.811697.921662.821665.11
2014-11-141707.691707.831688.611702.72
2014-11-131681.481694.621675.801692.76
2014-11-121703.151705.991682.821683.75
2014-11-111693.281697.921686.751695.26
2014-11-101683.151692.131679.911689.53
2014-11-071692.121693.871685.631689.12
2014-11-061705.611710.871681.931684.21
2014-11-051698.031703.701693.021702.39
2014-11-041712.741724.941701.271702.25
2014-10-311648.581687.901646.451685.19
2014-10-301632.071641.981632.021634.19
2014-10-291624.081632.741621.501630.67
2014-10-281612.981616.261607.331611.69
2014-10-271616.171619.251610.241616.87
2014-10-241617.241618.431602.791604.45
2014-10-231598.081607.921594.231597.98
2014-10-221586.321605.291585.411605.29
2014-10-211590.441590.441561.001563.79
2014-10-201558.461589.851558.271589.85
2014-10-171552.931561.801528.831528.83
2014-10-161556.871564.701545.851547.36
2014-10-151574.061582.781568.481582.67
2014-10-141570.581576.611559.521564.88
2014-10-101599.511602.981588.671597.45
2014-10-091662.841663.571625.081625.54
2014-10-081649.091660.511644.681656.86
2014-10-071691.451691.951671.571672.48
2014-10-061685.001695.021680.411690.64
2014-10-031651.601666.421651.601665.58
2014-10-021683.151683.281654.221654.69
2014-10-011718.711719.821702.181702.99
2014-09-301726.311726.311706.341715.63
2014-09-291731.271731.271722.151726.26
2014-09-261711.121724.321711.121721.67
2014-09-251724.601733.011721.841733.01
2014-09-241710.401717.231709.101715.08
2014-09-221722.851723.051712.941719.42
2014-09-191711.121720.561706.831719.52
2014-09-181701.961708.011701.501706.41
2014-09-171706.151706.251696.201696.20
2014-09-161698.081703.921695.781702.65
2014-09-121698.131700.281693.581697.00
2014-09-111710.651710.651698.051699.34
2014-09-101694.411703.471689.711703.45
2014-09-091711.141711.141700.581701.10
2014-09-081703.351706.791693.891705.00
2014-09-051707.801707.801690.951695.44
2014-09-041713.141714.021698.991700.34
2014-09-031721.941722.051713.491716.92
2014-09-021710.821719.231708.231713.88
2014-09-011699.951707.011698.051706.89
2014-08-291692.551698.791688.661696.82
2014-08-281695.361698.821691.361698.82
2014-08-271698.401702.971693.321700.71
2014-08-261703.051703.401692.981695.92
2014-08-251695.181701.231694.501700.92
2014-08-221701.551701.551687.041690.80
2014-08-211690.741697.151688.051697.15
2014-08-201685.071689.701683.431686.03
2014-08-191683.961684.091677.091682.01
2014-08-181670.111676.691668.581673.70
2014-08-151663.221667.541660.491667.54
2014-08-141657.381663.901656.711661.91
2014-08-131644.611654.581640.821652.16
2014-08-121642.711652.731642.711647.23
2014-08-111629.471640.851627.491640.43
2014-08-081630.421632.941602.071608.89
2014-08-071628.401639.771622.031639.77
2014-08-061641.891642.081626.661630.00
2014-08-051666.031666.571646.221646.22
2014-08-041660.251668.801656.781662.74
2014-08-011657.921670.201657.421662.23
2014-07-311685.291686.351674.221675.23
2014-07-301682.501686.371679.321680.33
2014-07-291683.501685.351680.531685.30
2014-07-281676.841682.821676.801681.88
2014-07-251665.601675.531664.121675.53
2014-07-241665.571666.281653.651659.63
2014-07-231664.991666.841661.621661.65
2014-07-221650.351660.711650.351660.68
2014-07-181633.191641.851627.631641.26
2014-07-171655.801657.681649.361651.93
2014-07-161653.011659.241650.661652.42
2014-07-151652.751656.581649.951654.78
2014-07-141632.921645.361631.611645.36
2014-07-111622.151633.291619.281631.69
2014-07-101655.601656.691634.281634.28
2014-07-091648.331655.921646.101651.42
2014-07-081654.421666.461648.121662.16
2014-07-071664.591666.631659.141659.21
2014-07-041667.031667.471660.131664.16
2014-07-031664.411665.031654.171657.64
2014-07-021664.071667.341660.301660.42
2014-07-011646.851660.331645.421657.17
2014-06-301621.651643.191621.651642.87
2014-06-271630.981631.291605.561616.57
2014-06-261632.241635.821628.831632.49
2014-06-251634.121639.311626.281626.28
2014-06-241628.381640.841620.431639.20
2014-06-231631.651634.591626.801629.32
2014-06-201626.841629.841617.321625.40
2014-06-191617.071626.221613.951626.22
2014-06-181605.361614.761603.521614.36
2014-06-171596.161603.431593.081601.12
2014-06-161601.171601.751586.251592.39
2014-06-131578.681600.581578.231598.93
2014-06-121577.761589.661574.511587.00
2014-06-111572.441589.631572.441588.41
2014-06-101587.281590.451572.851575.38
2014-06-091589.221589.641584.291585.31
2014-06-061578.141582.681574.821581.64
2014-06-051579.441579.781567.511573.72
2014-06-041571.111576.031567.641575.27
2014-06-031570.251571.581565.841569.54
2014-06-021546.501559.831546.181559.37
2014-05-301538.711540.801531.101535.42
2014-05-291524.681536.701524.031534.11
2014-05-281524.681532.471520.601528.50
2014-05-271522.621527.151518.201518.58
2014-05-261507.761521.581506.321521.58
2014-05-231489.871500.421488.721495.68
2014-05-221470.901484.961467.291482.99
2014-05-211451.711459.561449.221459.28
2014-05-201464.161468.541458.961461.57
2014-05-191481.311483.151457.261457.26
2014-05-161487.111487.131473.761480.27
2014-05-151494.191503.681487.911503.21
2014-05-141492.771506.221492.601505.20
2014-05-131495.351498.811490.481493.89
2014-05-121495.611498.591479.441479.44
2014-05-091489.421503.331489.421496.93
2014-05-081496.471502.701492.891494.30
2014-05-071513.901514.601490.381490.38
2014-05-021522.211528.221520.131528.22
2014-05-011502.301524.831502.231524.83
2014-04-301509.561510.371496.591498.39
2014-04-281505.911506.501494.261502.32
2014-04-251509.051522.011505.661516.52
2014-04-241511.681515.171501.891508.77
2014-04-231501.221509.441500.951509.44
2014-04-221513.281514.571493.541493.54
2014-04-211517.451522.551506.731509.66
2014-04-181510.341513.711503.901513.71
2014-04-171503.741513.051499.321503.10
2014-04-161467.591495.971467.541495.97
2014-04-151466.601467.171456.901457.81
2014-04-141452.531469.481452.531455.46
2014-04-111453.711467.451444.021460.02
2014-04-101498.491506.421474.891477.81
2014-04-091494.671500.181481.211481.21
2014-04-081529.711530.921511.501511.50
2014-04-071544.041548.851536.441539.59
2014-04-041559.741565.721557.951561.67
2014-04-031566.831570.711562.571563.02
2014-04-021563.661573.851561.561561.56
2014-04-011554.231557.791543.021557.79
2014-03-311545.951550.481530.961550.23
2014-03-281512.041533.541507.721533.54
2014-03-271490.261515.751478.431513.26
2014-03-261511.901518.221503.221507.93
2014-03-251510.981521.361502.641503.40
2014-03-241475.331517.571475.331505.70
2014-03-201496.671498.911466.081466.08
2014-03-191500.841506.461483.971492.48
2014-03-181487.561502.521487.561495.34
2014-03-171484.261489.371460.751465.47
2014-03-141512.951515.641490.511490.51
2014-03-131536.171542.541531.961534.08
2014-03-121548.691550.381536.191536.19
2014-03-111562.371567.371555.861564.07
2014-03-101555.951560.591553.121557.65
2014-03-071553.501560.001545.481556.53
2014-03-061530.011543.631523.591542.38
2014-03-051535.101541.521526.901529.45
2014-03-041495.541519.711495.411519.30
2014-03-031512.951512.981488.461508.02
2014-02-281534.151534.551515.361526.14
2014-02-271540.561544.841532.841533.30
2014-02-261545.361555.291542.461542.87
2014-02-251556.421560.011551.171559.31
2014-02-241538.281558.541527.561541.77
2014-02-211521.351541.451521.351540.07
2014-02-201529.951534.491505.731508.65
2014-02-191536.081546.201531.961536.37
2014-02-181520.251547.211514.941545.36
2014-02-171508.111520.541488.651519.22
2014-02-141525.561531.851490.091504.99
2014-02-131546.261546.331522.221524.78
2014-02-121538.841551.401538.841546.06
2014-02-101522.341526.561514.441524.34
2014-02-071498.941506.541491.701502.08
2014-02-061469.761490.881463.111477.74
2014-02-051460.831473.081436.611464.81
2014-02-041496.581496.621439.571439.57
2014-02-031553.631555.401525.971525.97
2014-01-311581.231587.111551.211569.21
2014-01-301582.611582.611562.991571.74
2014-01-291580.381608.441580.381608.44
2014-01-281573.561584.981561.081561.08
2014-01-271581.971582.691564.651564.65
2014-01-241613.001622.481608.271612.78
2014-01-231654.541655.721633.271633.27
2014-01-221648.741652.581635.781652.15
2014-01-211651.961655.771647.821648.55
2014-01-201649.401650.871643.181648.80
2014-01-171625.711645.521625.711644.09
2014-01-161631.511638.301624.881625.89
2014-01-151618.191626.831612.541626.83
2014-01-141607.381614.261594.441602.93
2014-01-101615.721628.801607.931628.80
2014-01-091621.961622.141611.161621.04
2014-01-081609.711624.541609.501624.54
2014-01-071607.581611.371597.931599.34
2014-01-061608.351617.271599.421610.68

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