TOPIX ミッド 400 日足 時系列データ

TOPIX ミッド 400
 
 
始値 
高値 
安値 
終値 
2017-09-191903.231914.111900.461913.06
2017-09-151880.911890.651880.661888.32
2017-09-141887.721896.231881.581883.75
2017-09-131884.601890.451883.491887.61
2017-09-121878.061880.341874.681877.18
2017-09-111856.711868.231855.561862.72
2017-09-081840.381847.311835.501839.79
2017-09-071840.361852.071837.961844.82
2017-09-061816.011834.681814.011832.79
2017-09-051844.441844.591823.211825.04
2017-09-041856.831858.881839.631842.38
2017-09-011865.091866.881855.331863.98
2017-08-311855.511861.531855.041858.15
2017-08-301848.101854.861842.061849.79
2017-08-291829.881841.361829.441839.49
2017-08-281843.201846.291834.461841.70
2017-08-251835.621842.271832.401837.55
2017-08-241837.301843.041832.581832.58
2017-08-231854.811854.911839.191841.73
2017-08-221835.111842.921834.301838.53
2017-08-211841.051841.671832.031836.30
2017-08-181832.871838.961829.611835.76
2017-08-171854.891860.311852.291855.51
2017-08-161853.831859.461851.691855.49
2017-08-151851.151862.311848.071855.83
2017-08-141838.581847.601831.931837.05
2017-08-101855.091860.471848.041855.02
2017-08-091870.551871.571845.301853.80
2017-08-081882.051883.291870.211875.12
2017-08-071884.131885.071878.431880.32
2017-08-041872.521877.951868.211875.28
2017-08-031873.511876.221868.401875.06
2017-08-021877.531878.521867.791873.35
2017-08-011858.841872.321857.791870.84
2017-07-311858.431864.871854.771857.33
2017-07-281867.231869.131858.311863.08
2017-07-271863.391882.431862.111869.01
2017-07-261875.391875.491861.451865.68
2017-07-251872.751876.441865.071866.30
2017-07-241868.141875.651862.001873.32
2017-07-211880.761883.121878.501879.97
2017-07-201873.731887.921873.651885.77
2017-07-191863.011871.951860.821870.10
2017-07-181867.561868.041855.101866.19
2017-07-141871.431877.631868.581874.19
2017-07-131869.861870.571860.071865.03
2017-07-121866.721868.061858.371861.08
2017-07-111855.241871.081854.661870.91
2017-07-101855.671860.551849.991855.05
2017-07-071840.261850.551839.991842.02
2017-07-061852.401857.161849.611853.80
2017-07-051840.941854.241834.201854.10
2017-07-041865.551865.551838.661843.65
2017-07-031855.501858.261851.821854.17
2017-06-301852.141853.491843.181852.88
2017-06-291868.901869.091862.471868.61
2017-06-281861.281869.681856.061857.45
2017-06-271869.401870.601864.491867.83
2017-06-261861.221866.581860.371862.06
2017-06-231864.791864.831857.511860.31
2017-06-221862.501866.151859.721860.00
2017-06-211861.341867.651856.151860.42
2017-06-201865.081872.041863.721866.36
2017-06-191839.301851.541838.271851.00
2017-06-161839.511844.231830.761836.51
2017-06-151827.931840.501821.491831.09
2017-06-141840.081845.711833.241833.24
2017-06-131825.721836.241825.721832.23
2017-06-121824.601832.111821.421829.76
2017-06-091832.321839.751826.481830.76
2017-06-081850.921852.281835.741836.25
2017-06-071840.031848.621838.041846.33
2017-06-061855.471856.661842.421843.83
2017-06-051852.891864.061848.761861.08
2017-06-021841.671859.351838.711858.84
2017-06-011809.201832.481809.201831.87
2017-05-311804.801809.211801.441805.43
2017-05-301808.001811.301798.061810.06
2017-05-291806.721811.831802.071808.17
2017-05-261815.241815.471804.181805.11
2017-05-251812.661820.991811.211817.29
2017-05-241816.561816.681807.931812.57
2017-05-231803.761808.251799.451801.30
2017-05-221798.511803.141795.151802.08
2017-05-191798.391798.391785.071795.37
2017-05-181791.871799.141787.391796.45
2017-05-171813.571816.971811.021815.54
2017-05-161827.191830.921819.551824.22
2017-05-151807.801819.161807.801819.16
2017-05-121818.321818.851809.941816.78
2017-05-111823.891824.851819.861821.01
2017-05-101822.191825.571818.361822.51
2017-05-091824.421825.431817.771819.99
2017-05-081802.321823.501801.631822.52
2017-05-021772.061783.281772.031780.03
2017-05-011756.931766.561756.331766.56
2017-04-281762.761765.131752.901757.60
2017-04-271756.941765.371756.941763.90
2017-04-261752.381763.591750.701763.59
2017-04-251725.531744.781724.471742.20
2017-04-241729.071730.311720.511725.25
2017-04-211703.161709.061700.361707.10
2017-04-201694.341698.831690.491690.87
2017-04-191683.271697.641683.271692.98
2017-04-181697.581701.071686.471691.23
2017-04-171668.131684.321666.761683.87
2017-04-141684.381687.301671.611674.09
2017-04-131683.291691.841677.011689.10
2017-04-121699.111701.121688.501697.16
2017-04-111709.121714.821705.261713.11
2017-04-101721.101723.041712.321718.03
2017-04-071705.511716.351690.601706.69
2017-04-061715.841718.771689.241693.13
2017-04-051727.751732.421715.011723.08
2017-04-041733.941735.081711.601722.40
2017-04-031735.441743.611728.101736.71
2017-03-311754.231755.521725.231725.23
2017-03-301757.801761.341739.601741.08
2017-03-291766.521769.411757.891763.14
2017-03-281758.131765.231756.061765.23
2017-03-271748.531750.371736.351741.79
2017-03-241747.781770.221747.081764.40
2017-03-231748.221750.121740.021747.32
2017-03-221757.351763.351748.791748.79
2017-03-211777.681787.571775.251784.17
2017-03-171784.681788.021782.671785.01
2017-03-161779.021794.911777.881793.94
2017-03-151789.851791.521785.651790.17
2017-03-141799.151799.151796.131797.07
2017-03-131791.831800.511790.461798.97
2017-03-101788.841795.731787.351794.90
2017-03-091773.221774.271767.961773.32
2017-03-081767.691769.121758.211764.25
2017-03-071766.901771.821766.341769.94
2017-03-061767.571771.851763.781768.85
2017-03-031778.051781.031765.131771.39
2017-03-021786.811789.501779.281780.80
2017-03-011755.881767.481748.071766.49
2017-02-281754.021766.061749.881749.88
2017-02-271745.361749.891733.171743.90
2017-02-241755.241768.971752.981759.08
2017-02-231766.671767.301755.761767.05
2017-02-221766.791766.981761.421765.63
2017-02-211752.861764.561752.661764.36
2017-02-201743.041753.331738.741751.86
2017-02-171744.401751.381739.691749.31
2017-02-161757.901760.421744.591754.16
2017-02-151758.671761.481755.851757.28
2017-02-141760.961764.381740.941741.39
2017-02-131758.811759.021751.601756.70
2017-02-101731.281745.701728.791745.11
2017-02-091710.681713.771704.831706.78
2017-02-081711.561718.781709.371718.23
2017-02-071702.231715.001700.691709.37
2017-02-061724.991724.991707.091714.06
2017-02-031713.231721.021705.831710.64
2017-02-021734.501735.051705.281708.23
2017-02-011709.511731.661708.351730.99
2017-01-311724.771731.061717.101718.45
2017-01-301738.511741.091731.231740.78
2017-01-271748.791751.301741.231744.55
2017-01-261732.981743.701728.831742.44
2017-01-251725.281726.341710.971716.30
2017-01-241700.141708.751696.741699.53
2017-01-231713.601717.841706.491707.12
2017-01-201722.151736.181719.671731.66
2017-01-191725.911731.471717.261724.81
2017-01-181700.941711.621689.081709.08
2017-01-171727.651727.651704.491704.50
2017-01-161740.131745.291726.341730.48
2017-01-131734.151747.911732.951746.68
2017-01-121752.111752.111727.701735.82
2017-01-111754.051758.621750.541754.60
2017-01-101758.201766.551745.341749.14
2017-01-061749.821764.101749.511762.39
2017-01-051764.481766.221756.071762.02
2017-01-041737.321762.931734.731762.93
2016-12-301712.791727.261710.741723.16
2016-12-291732.811734.441715.831721.85
2016-12-281735.981745.581734.611741.28
2016-12-271735.301746.781733.921736.70
2016-12-261739.361741.221737.171737.48
2016-12-221737.181738.101730.471738.10
2016-12-211751.161752.961734.491738.12
2016-12-201742.051751.201739.581749.43
2016-12-191741.621746.361735.561745.24
2016-12-161745.571746.371739.981745.37
2016-12-151728.891739.881723.331731.23
2016-12-141729.811731.601722.721725.45
2016-12-131710.261729.131707.751728.68
2016-12-121717.421721.321701.271714.53
2016-12-091693.071705.971688.761704.15
2016-12-081685.871692.951677.361692.95
2016-12-071662.961669.631659.421669.61
2016-12-061661.721663.661649.561655.51
2016-12-051649.831651.481639.331645.16
2016-12-021661.361665.581650.011656.54
2016-12-011671.771685.481662.131667.16
2016-11-301656.181657.781650.601654.13
2016-11-291646.911653.491646.911652.56
2016-11-281643.741656.741641.861654.73
2016-11-251649.811658.311642.281650.75
2016-11-241648.141649.641642.061645.12
2016-11-221627.981636.341625.801635.42
2016-11-211623.501630.031620.221628.91
2016-11-181618.961619.271612.061616.03
2016-11-171595.401606.791592.511605.97
2016-11-161600.121603.911594.471603.62
2016-11-151590.511592.311577.681584.92
2016-11-141571.301589.041570.481587.40
2016-11-111582.621589.641555.331560.02
2016-11-101523.511573.471522.961571.22
2016-11-091569.361582.551479.161494.39
2016-11-081566.351567.011557.451561.67
2016-11-071566.121569.581556.441563.89
2016-11-041548.481554.401535.371547.64
2016-11-021572.431574.081558.291563.96
2016-11-011587.561591.151580.551590.93
2016-10-311585.941591.051581.511590.86
2016-10-281594.121596.091587.661594.87
2016-10-271585.641592.091580.091585.13
2016-10-261580.191587.931577.181587.66
2016-10-251576.381583.901576.141582.49
2016-10-241567.121572.451563.151571.59
2016-10-211571.141572.451562.371564.99
2016-10-201556.011570.201554.701570.20
2016-10-191552.021558.151550.541556.43
2016-10-181540.891552.821540.891552.30
2016-10-171534.721544.411532.121542.74
2016-10-141532.321540.101527.301537.31
2016-10-131540.661547.041528.841535.82
2016-10-121533.101546.841533.101535.03
2016-10-111545.651556.121545.271548.65
2016-10-071544.711544.971537.341542.22
2016-10-061548.241552.331545.191546.33
2016-10-051538.901544.741533.941541.54
2016-10-041529.871536.241528.461535.23
2016-10-031527.041534.031524.111526.91
2016-09-301514.211520.991506.351514.95
2016-09-291535.591543.411531.781538.34
2016-09-281527.511531.251517.931525.36
2016-09-271509.921544.091502.721544.09
2016-09-261538.141538.441522.281524.63
2016-09-231533.341540.941528.391540.52
2016-09-211500.511540.641494.021540.00
2016-09-201485.551509.131485.341502.91
2016-09-161488.481497.971486.651497.26
2016-09-151486.411488.371478.731483.37
2016-09-141492.951503.031491.391495.74
2016-09-131505.211508.671496.861503.44

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