TOPIX Small グロース 日足 時系列データ (2015年)

TOPIX Small グロース
 
 
始値 
高値 
安値 
終値 
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
2015-12-022056.722064.992050.762062.92
2015-12-012040.152055.432039.352055.43
2015-11-302033.032037.762027.222037.51
2015-11-272044.412045.232028.982030.99
2015-11-262033.772046.902033.722039.93
2015-11-252041.222041.222025.642028.29
2015-11-242024.612042.812024.232041.86
2015-11-202006.782021.732005.472021.73
2015-11-192006.152012.251998.272005.32
2015-11-182002.502005.131988.321990.07
2015-11-171991.861996.241990.021993.32
2015-11-161960.881976.741959.761972.51
2015-11-131976.771989.121974.951989.12
2015-11-121991.221995.901986.171990.97
2015-11-111967.491991.961967.491990.44
2015-11-101962.901972.491961.981971.19
2015-11-091968.061979.841967.401978.08
2015-11-061944.871958.001941.781955.52
2015-11-051935.911946.561931.181940.50
2015-11-041950.321952.771929.701931.34
2015-11-021942.041942.181928.871930.22
2015-10-301948.991964.361938.881953.88
2015-10-291948.721950.471937.491948.35
2015-10-281941.871943.481932.131939.75
2015-10-271953.821959.381938.691938.69
2015-10-261954.311955.811948.471951.91
2015-10-231950.931950.931937.411939.70
2015-10-221920.001931.191918.821923.11
2015-10-211902.371929.751901.861929.16
2015-10-201921.241922.491900.841905.71
2015-10-191913.591922.661907.631914.70
2015-10-161933.591935.611910.201912.63
2015-10-151886.261925.161885.871922.38
2015-10-141909.561912.201888.871890.54
2015-10-131913.331927.781913.331921.55
2015-10-091898.741915.981884.371915.98
2015-10-081908.461909.241885.431889.78
2015-10-071909.401914.621888.591912.97
2015-10-061919.751923.441906.041908.52
2015-10-051890.981900.931882.441897.46
2015-10-021861.881878.831861.881875.16
2015-10-011858.631881.371850.341870.92
2015-09-301821.391849.641821.381843.23
2015-09-291834.581834.581790.431794.78
2015-09-281847.991864.281832.611860.09
2015-09-251825.591848.261810.931848.26
2015-09-241834.181846.541819.441819.44
2015-09-181868.191873.321854.711860.08
2015-09-171859.691882.771854.531882.06
2015-09-161868.921869.141841.871849.38
2015-09-151867.211885.451852.261852.26
2015-09-141880.231886.301853.021858.99
2015-09-111837.271879.511837.271870.54
2015-09-101820.651849.081807.161847.37
2015-09-091803.621851.181803.241851.18
2015-09-081814.441820.821766.231767.26
2015-09-071810.761831.821789.681813.67
2015-09-041880.041880.041811.441829.41
2015-09-031890.811907.951869.041870.36
2015-09-021854.131901.591839.111864.89
2015-09-011951.791952.671888.311888.31
2015-08-311955.161965.291938.651965.07
2015-08-281934.351962.111933.931956.41
2015-08-271901.761926.871893.731896.97
2015-08-261828.241877.961824.951871.08
2015-08-251823.911894.261749.561806.28
2015-08-241948.321955.231862.251862.25
2015-08-212014.502017.691987.051987.05
2015-08-202069.912076.952051.222051.70
2015-08-192104.812106.532075.012078.34
2015-08-182118.952123.612109.932114.95
2015-08-172098.542116.822097.742116.82
2015-08-142084.382099.452084.382095.50
2015-08-132080.602089.752070.652088.30
2015-08-122100.412107.632076.412086.45
2015-08-112120.832122.692100.252111.99
2015-08-102084.962114.902082.182114.90
2015-08-072080.512085.752072.992085.05
2015-08-062097.352103.762088.692089.13
2015-08-052079.702096.152075.312089.55
2015-08-042071.192079.902067.222079.90
2015-08-032062.562073.232057.862073.11
2015-07-312053.902062.982048.742062.98
2015-07-302052.242058.762045.532049.40
2015-07-292046.252047.552034.262045.87
2015-07-282012.052046.832006.942038.92
2015-07-272057.062057.062028.502032.50
2015-07-242069.132070.862060.872065.27
2015-07-232058.412069.332055.292069.33
2015-07-222056.072058.812052.372053.41
2015-07-212060.232070.412059.952069.84
2015-07-172048.932049.962042.652047.76
2015-07-162033.232045.192028.952045.19
2015-07-152024.212028.572018.592028.43
2015-07-142007.022017.672007.022014.33
2015-07-131957.271983.241955.661978.49
2015-07-101958.131968.201933.771941.75
2015-07-091930.411952.301869.241951.22
2015-07-082022.282022.561963.551963.55
2015-07-072024.732030.892024.732026.45
2015-07-062012.342025.761999.032002.18
2015-07-032043.872044.542029.442036.18
2015-07-022052.392055.802043.152045.76
2015-07-012014.232034.532014.232033.70
2015-06-301990.362009.131990.362009.13
2015-06-292001.202007.981984.881990.53
2015-06-262037.642039.552029.462036.57
2015-06-252045.282047.662036.962036.96
2015-06-242051.612053.272047.982051.99
2015-06-232035.292046.142032.442046.14
2015-06-222014.832025.702014.832025.70
2015-06-192008.952017.362008.012014.89
2015-06-182007.332010.191996.611996.61
2015-06-172007.472013.932002.102007.64
2015-06-162012.032016.232003.912003.91
2015-06-152004.592014.862004.122014.29
2015-06-122009.652016.952006.632011.00
2015-06-111986.132002.291986.132002.29
2015-06-101982.581989.111973.761974.74
2015-06-091995.341996.361976.941976.94
2015-06-082008.462009.572001.912005.71
2015-06-051998.722008.161998.092004.98
2015-06-042005.422009.122003.562005.53
2015-06-031999.332002.831996.152001.11
2015-06-022001.272005.381998.102003.63
2015-06-011986.502000.921986.501999.61
2015-05-291981.321990.981981.321989.49
2015-05-281991.811993.271980.031983.00
2015-05-271978.041985.291976.921984.47
2015-05-261981.481982.751976.811979.44
2015-05-251983.931985.451978.431981.37
2015-05-221970.861976.291966.101975.80
2015-05-211977.021978.941969.331969.97
2015-05-201972.141977.161968.671975.77
2015-05-191952.611966.321952.611963.29
2015-05-181942.201948.721940.831948.72
2015-05-151931.291939.291929.031934.42
2015-05-141926.721929.131920.301922.16
2015-05-131928.321934.591924.001931.51
2015-05-121927.331933.961923.501933.30
2015-05-111927.451934.851926.861930.12
2015-05-081897.651912.931897.651909.79
2015-05-071893.701909.301893.351894.56
2015-05-011911.141914.351891.371899.92
2015-04-301928.251929.231913.741920.17
2015-04-281939.961939.961934.771935.66
2015-04-271935.061941.251931.581936.54
2015-04-241929.801934.641924.711932.40
2015-04-231937.991939.271925.391928.89
2015-04-221928.041935.541927.431932.19
2015-04-211911.221921.751910.761921.75
2015-04-201905.891916.871900.091904.78
2015-04-171934.011934.011921.221921.42
2015-04-161943.201944.851922.401940.02
2015-04-151950.871952.611941.451943.94
2015-04-141940.821955.001940.821955.00
2015-04-131945.321945.781932.851942.00
2015-04-101940.901943.631927.781940.20
2015-04-091934.731939.831932.331937.77
2015-04-081926.011938.061926.011932.09
2015-04-071914.591921.011908.301916.91
2015-04-061898.251909.591895.731907.98
2015-04-031892.371906.001892.141906.00
2015-04-021872.411899.751872.411889.19
2015-04-011877.711879.341855.261865.46
2015-03-311897.171903.941883.721885.97
2015-03-301870.151879.501866.641877.76
2015-03-271873.871900.211858.841868.94
2015-03-261900.561901.571887.211889.91
2015-03-251915.841918.781901.571912.81
2015-03-241913.641916.241905.641914.61
2015-03-231915.851918.821913.131917.59
2015-03-201899.641908.271897.061908.27
2015-03-191897.721900.611886.061896.81
2015-03-181893.941901.781890.451901.78
2015-03-171897.931898.151890.621891.56
2015-03-161887.051892.911883.021888.55
2015-03-131884.901892.941881.841887.76
2015-03-121862.481874.491862.311873.98
2015-03-111843.491859.831843.491855.58
2015-03-101864.161867.371848.661853.01
2015-03-091850.181859.931845.791855.33
2015-03-061848.541856.341848.281856.20
2015-03-051841.001849.961840.441845.52
2015-03-041843.521846.781831.681843.30
2015-03-031857.501859.541842.441849.69
2015-03-021856.121860.451853.181853.18
2015-02-271849.371857.221844.111850.31
2015-02-261838.801849.721838.801849.72
2015-02-251841.761844.201836.921840.31
2015-02-241831.661839.461831.131837.86
2015-02-231839.331839.521826.961831.75
2015-02-201826.801831.201820.961831.20
2015-02-191812.141823.081812.141822.91
2015-02-181805.941816.721805.191809.31
2015-02-171785.401797.551783.301795.57
2015-02-161788.691793.551785.901786.42
2015-02-131783.341786.971774.751778.74
2015-02-121784.171793.221780.301780.30
2015-02-101770.051770.621763.481769.48
2015-02-091767.631768.711763.091768.00
2015-02-061764.401764.861754.181755.95
2015-02-051761.561763.271753.461755.68
2015-02-041758.671770.791757.681764.08
2015-02-031776.231776.381739.081744.84
2015-02-021774.521774.521766.471769.98
2015-01-301784.021789.031777.951783.99
2015-01-291777.691782.921769.071770.83
2015-01-281764.361788.241764.321785.87
2015-01-271760.891773.751760.691773.75
2015-01-261735.971753.021735.971753.02
2015-01-231749.791750.141741.161747.43
2015-01-221744.591744.591726.951737.03
2015-01-211744.541745.951737.231743.47
2015-01-201723.921746.091723.921746.09
2015-01-191728.301728.461715.831722.46
2015-01-161717.661718.631694.021716.71
2015-01-151717.661738.911717.661737.73
2015-01-141721.101727.991709.231711.57
2015-01-131722.201728.121713.351728.12
2015-01-091748.011749.451731.731736.77
2015-01-081732.911742.281729.771739.87
2015-01-071717.661729.041717.661720.27
2015-01-061746.201748.591727.491727.49
2015-01-051761.611776.391755.421768.97

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