TOPIX Small グロース 日足 時系列データ (2017年)

TOPIX Small グロース
 
 
始値 
高値 
安値 
終値 
2017-11-242518.522542.862517.832539.35
2017-11-222529.662534.962524.872528.08
2017-11-212507.752522.462504.312518.12
2017-11-202473.222499.072472.062496.54
2017-11-172492.142493.072470.612477.22
2017-11-162427.122481.312427.122470.19
2017-11-152486.162486.902431.552439.06
2017-11-142508.202513.332497.332498.06
2017-11-132515.702518.252509.562510.70
2017-11-102499.442519.962499.442517.67
2017-11-092535.192551.302494.602523.90
2017-11-082515.692530.282507.822530.28
2017-11-072500.852519.932500.852519.93
2017-11-062515.332517.732506.572508.89
2017-11-022512.562513.492500.302510.43
2017-11-012503.292511.282491.652509.75
2017-10-312485.072498.272481.492495.68
2017-10-302477.262485.122471.732485.12
2017-10-272457.922475.662456.952474.84
2017-10-262439.252455.922438.182451.50
2017-10-252455.492458.482438.152442.57
2017-10-242430.682451.722430.632451.72
2017-10-232433.192434.232424.212431.79
2017-10-202404.402419.562404.342415.21
2017-10-192414.622420.302410.012412.16
2017-10-182421.022424.462409.092413.63
2017-10-172426.192426.632418.212425.05
2017-10-162421.892431.132420.112424.13
2017-10-132405.882422.802402.532418.89
2017-10-122400.572413.262400.102409.20
2017-10-112395.752398.672388.582392.92
2017-10-102373.532393.772373.532393.77
2017-10-062380.042382.822367.652372.95
2017-10-052382.372389.652375.082377.03
2017-10-042390.662391.342381.132383.88
2017-10-032394.792394.792383.852388.40
2017-10-022394.262394.512383.762386.61
2017-09-292377.362386.352375.452385.12
2017-09-282364.512379.152355.642379.14
2017-09-272353.562356.072342.992354.74
2017-09-262350.932358.172348.602357.61
2017-09-252347.332357.792346.452355.63
2017-09-222348.562352.652331.012336.94
2017-09-212361.582362.382348.182350.62
2017-09-202365.482368.062354.022357.26
2017-09-192356.022367.532350.842367.32
2017-09-152324.872341.922324.872341.92
2017-09-142338.412343.062323.592327.63
2017-09-132328.032337.592325.742335.50
2017-09-122321.472321.872312.502318.90
2017-09-112296.922310.302295.922303.64
2017-09-082275.552287.932272.742277.61
2017-09-072278.212290.992269.012280.63
2017-09-062230.432269.282223.552266.29
2017-09-052293.482293.622247.902248.45
2017-09-042318.802320.262285.222290.70
2017-09-012326.412331.632317.692327.43
2017-08-312315.652321.692313.272319.47
2017-08-302311.222313.762296.762310.93
2017-08-292282.242302.952282.242300.86
2017-08-282291.702298.122286.562298.12
2017-08-252285.872287.642279.042285.31
2017-08-242280.172289.702280.172281.70
2017-08-232293.582293.582277.452280.78
2017-08-222271.622280.912269.882274.28
2017-08-212274.142278.312266.382272.62
2017-08-182265.352275.732263.482268.56
2017-08-172288.722296.352288.072291.36
2017-08-162283.612292.772280.022286.59
2017-08-152275.652288.482274.572282.49
2017-08-142264.832269.592253.462259.26
2017-08-102282.702294.612278.062286.95
2017-08-092300.712301.152271.702282.87
2017-08-082309.622314.612299.052305.50
2017-08-072306.542309.292299.362306.93
2017-08-042282.402297.252277.952295.59
2017-08-032284.282287.122274.642285.40
2017-08-022277.702290.702270.162286.84
2017-08-012277.982281.092262.072272.88
2017-07-312286.392287.452273.232279.75
2017-07-282299.152300.172281.322290.48
2017-07-272298.762317.552297.882300.95
2017-07-262306.252306.252289.362295.67
2017-07-252307.752308.002298.622299.79
2017-07-242292.872307.742286.932307.03
2017-07-212291.372299.492291.332299.33
2017-07-202284.272297.102284.272292.77
2017-07-192267.962283.532266.682279.47
2017-07-182266.052270.572256.852269.59
2017-07-142266.592271.592262.782268.00
2017-07-132267.852268.602254.572262.89
2017-07-122265.742271.462254.332257.75
2017-07-112247.772269.202246.462268.12
2017-07-102245.952254.452238.412246.04
2017-07-072233.422243.312229.782233.10
2017-07-062244.242253.912243.282248.47
2017-07-052228.352246.972222.232246.55
2017-07-042266.442266.442229.152233.71
2017-07-032255.652260.992252.672255.66
2017-06-302245.842252.292234.482252.18
2017-06-292258.212264.492248.972264.49
2017-06-282268.332269.162245.812245.81
2017-06-272277.922278.972267.152276.31
2017-06-262257.592272.072257.302270.20
2017-06-232268.292268.372248.202254.18
2017-06-222263.052270.202261.242264.61
2017-06-212256.872273.582256.872257.92
2017-06-202253.892265.392252.422262.11
2017-06-192221.972240.822221.972239.74
2017-06-162221.002224.422209.632216.27
2017-06-152208.912220.632202.592214.62
2017-06-142226.812234.462210.732210.73
2017-06-132204.662219.652204.482216.35
2017-06-122204.472212.342192.352209.68
2017-06-092215.082224.772209.832211.47
2017-06-082228.332233.142217.982217.98
2017-06-072215.082225.472209.562224.49
2017-06-062241.812241.812216.212217.11
2017-06-052224.492246.422222.632242.02
2017-06-022227.342231.292220.582228.15
2017-06-012196.212219.222196.212218.90
2017-05-312192.042201.352188.962191.29
2017-05-302185.422195.372173.822193.80
2017-05-292178.172190.372176.012182.84
2017-05-262192.942192.942173.762176.47
2017-05-252191.502200.122190.622192.71
2017-05-242191.112191.142183.022190.44
2017-05-232175.232184.072174.232176.68
2017-05-222160.972170.242159.112169.33
2017-05-192159.412160.732147.912155.06
2017-05-182135.652153.652135.652153.17
2017-05-172156.572168.512156.272166.62
2017-05-162164.052167.042157.172164.33
2017-05-152146.342159.232145.962158.70
2017-05-122157.032157.862148.522154.98
2017-05-112163.022165.392158.322163.11
2017-05-102154.832162.992154.252161.00
2017-05-092146.012153.912145.952151.74
2017-05-082120.062147.762119.892146.59
2017-05-022089.642103.852089.532098.55
2017-05-012070.812084.592070.632083.86
2017-04-282073.372075.192067.252071.95
2017-04-272058.402073.982058.312071.79
2017-04-262052.122061.902049.582061.20
2017-04-252026.232043.502024.052039.78
2017-04-242025.482027.262018.422024.62
2017-04-212002.072009.511995.892007.66
2017-04-201995.522000.011990.671991.23
2017-04-191973.461998.391973.461990.93
2017-04-181984.911988.041972.191979.81
2017-04-171940.301967.561940.181967.22
2017-04-141954.991959.141939.801942.39
2017-04-131953.031969.861949.981966.35
2017-04-121980.591981.901962.401969.71
2017-04-112003.052007.351992.281996.68
2017-04-102010.772014.042002.962009.58
2017-04-071995.442009.861978.711999.27
2017-04-062016.822018.991980.161982.59
2017-04-052026.552036.362015.552024.20
2017-04-042049.782050.522014.742024.80
2017-04-032049.632059.292044.052051.12
2017-03-312071.242075.542042.292042.29
2017-03-302081.222084.722057.262059.83
2017-03-292081.482085.012074.822084.56
2017-03-282068.242085.862068.242085.86
2017-03-272067.042068.472052.142055.19
2017-03-242060.962080.622059.222077.71
2017-03-232062.522064.302052.902061.34
2017-03-222069.232076.652063.492063.49
2017-03-212087.602099.352087.552096.41
2017-03-172084.202090.992083.092090.66
2017-03-162070.272091.092067.382090.81
2017-03-152087.232087.642078.602080.10
2017-03-142088.712094.572082.542093.08
2017-03-132090.012096.222088.382089.12
2017-03-102090.702092.712085.852091.05
2017-03-092071.632076.222069.152075.28
2017-03-082063.522067.382057.432066.41
2017-03-072061.592066.752060.302063.27
2017-03-062060.402064.182059.182061.43
2017-03-032062.502069.522056.132061.05
2017-03-022069.062070.942062.872066.84
2017-03-012042.072052.312031.402052.31
2017-02-282039.482054.762039.152039.15
2017-02-272035.772037.732022.642032.47
2017-02-242039.312050.612037.062042.74
2017-02-232050.742051.152042.342050.36
2017-02-222050.572050.672042.172047.18
2017-02-212042.072048.222040.482048.22
2017-02-202036.122042.992032.232042.46
2017-02-172033.952041.872027.142039.69
2017-02-162047.092047.532033.662042.72
2017-02-152048.822051.362043.882045.65
2017-02-142046.852055.392034.922034.92
2017-02-132034.852039.502031.712038.67
2017-02-102017.492022.672014.122022.67
2017-02-091997.562006.331995.341998.85
2017-02-081989.752000.311987.422000.21
2017-02-071994.771995.081986.461988.97
2017-02-062007.622007.851993.752002.53
2017-02-031998.212007.881989.351994.48
2017-02-022017.992019.271991.921994.61
2017-02-011995.542015.171993.822014.22
2017-01-311998.182010.381995.162004.13
2017-01-302011.792015.852005.692015.11
2017-01-272019.242019.372010.052013.90
2017-01-262015.202015.202006.002013.62
2017-01-252004.862005.821993.422000.61
2017-01-241980.661991.951979.111984.97
2017-01-231987.041994.021979.211984.56
2017-01-201989.572000.381985.051997.64
2017-01-191994.601998.751986.541993.23
2017-01-181974.041982.961960.911981.40
2017-01-172003.722003.721978.151979.26
2017-01-162020.892024.842001.972008.11
2017-01-132005.972027.032005.882025.75
2017-01-122029.332029.332004.652013.12
2017-01-112037.872037.872030.892032.15
2017-01-102040.182050.932028.172036.84
2017-01-062021.842041.162021.842039.39
2017-01-052026.932032.742019.722032.02
2017-01-042000.742024.271999.332024.27

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