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 
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
2016-09-121500.251506.211492.871499.16
2016-09-091522.481525.951516.351521.75
2016-09-081523.451525.281514.111523.73
2016-09-071515.341527.421515.341526.24
2016-09-061512.901528.431511.701527.33
2016-09-051523.281523.281510.341511.67
2016-09-021501.141507.601499.671506.35
2016-09-011497.251505.001494.211504.22
2016-08-311490.531499.101484.911498.08
2016-08-301477.871482.011475.201480.65
2016-08-291480.291485.221478.731482.00
2016-08-261469.051469.081456.931456.93
2016-08-251479.581479.871472.491476.42
2016-08-241474.791480.961471.591478.47
2016-08-231468.361479.291462.961468.38
2016-08-221466.911475.431464.011474.08
2016-08-191464.581468.051453.301462.47
2016-08-181476.331478.951462.151462.35
2016-08-171473.551486.631473.321484.50
2016-08-161499.151500.051477.581477.58
2016-08-151504.101506.481497.161498.50
2016-08-121508.361512.011503.681510.69
2016-08-101488.061499.581485.871495.55
2016-08-091477.501494.361477.061494.09
2016-08-081476.161480.121470.061480.12
2016-08-051463.841471.671457.161459.22
2016-08-041462.741465.811445.021464.22
2016-08-031472.021472.821456.961457.93
2016-08-021502.771508.041494.251494.25
2016-08-011507.491522.281495.871519.94
2016-07-291503.411528.961489.131527.71
2016-07-281514.671515.681502.711508.50
2016-07-271520.651535.771516.511523.71
2016-07-261519.021519.021500.811506.70
2016-07-251528.991542.351525.871527.31
2016-07-221521.891532.091519.171525.97
2016-07-211548.571550.111533.701541.48
2016-07-201525.191533.471516.921533.31
2016-07-191518.511531.911512.231531.91
2016-07-151514.551519.001503.111507.59
2016-07-141497.771512.601496.011511.05
2016-07-131507.431514.821493.241496.34
2016-07-121476.341496.671475.751483.45
2016-07-111428.161461.711428.081453.36
2016-07-081426.871433.311403.041403.04
2016-07-071431.231437.771420.211424.26
2016-07-061435.781436.241415.281434.34
2016-07-051456.801459.161449.821458.26
2016-07-041448.901464.861446.601464.02
2016-07-011457.901467.361452.841460.13
2016-06-301465.181465.461447.711447.71
2016-06-291441.601451.601430.551448.47
2016-06-281402.871437.461396.421427.15
2016-06-271410.591425.711405.601425.00
2016-06-241506.491508.491382.671393.00
2016-06-231486.871500.241481.811498.23
2016-06-221490.421492.601474.431485.25
2016-06-211472.551500.001462.531497.00
2016-06-201472.421487.441470.751483.05
2016-06-171460.261468.561448.981451.57
2016-06-161481.091484.021440.181443.35
2016-06-151473.541492.181468.521483.79
2016-06-141489.881496.701470.271479.52
2016-06-131517.101518.051493.721493.72
2016-06-101552.701552.701533.891544.44
2016-06-091560.271563.811546.961552.71
2016-06-081560.691567.551548.161567.55
2016-06-071551.361560.631546.891558.77
2016-06-061529.521547.441524.831547.44
2016-06-031545.861554.761542.341551.23
2016-06-021566.931566.931540.761543.82
2016-06-011584.271588.231572.151576.76
2016-05-311579.811597.481575.911595.15
2016-05-301574.851582.241569.471581.64
2016-05-271558.421566.591555.371563.97
2016-05-261565.441566.911552.041554.24
2016-05-251560.581563.281550.111551.20
2016-05-241547.201547.481537.131539.25
2016-05-231551.751553.231532.331551.55
2016-05-201541.461559.001539.911557.78
2016-05-191557.661559.161539.541545.27
2016-05-181542.491557.971534.151547.03
2016-05-171535.121546.251529.971546.25
2016-05-161528.361542.441522.701526.99
2016-05-131546.691546.691528.001528.35
2016-05-121523.341541.191521.191540.43
2016-05-111550.581553.821531.331536.09
2016-05-101510.361539.781508.061536.98
2016-05-091506.951511.441500.321504.33
2016-05-061501.881507.571485.671494.46
2016-05-021517.291517.351487.281495.81
2016-04-281607.651617.461547.411548.29
2016-04-271601.101605.471589.881595.14
2016-04-261599.041604.701583.601596.94
2016-04-251616.921616.921602.311605.98
2016-04-221590.721612.281588.261612.28
2016-04-211600.981604.811595.001604.61
2016-04-201585.721591.971574.321577.44
2016-04-191555.831574.371554.301572.53
2016-04-181537.561539.141518.641526.92
2016-04-151559.681576.031559.681569.11
2016-04-141555.021577.781553.461577.78
2016-04-131515.011534.531513.471532.69
2016-04-121479.371500.871478.251497.73
2016-04-111483.471485.761463.621483.25
2016-04-081453.071506.331445.991488.82
2016-04-071466.341481.591460.081472.85
2016-04-061463.301474.241451.161467.73
2016-04-051499.071501.211465.511467.23
2016-04-041500.671518.741496.761504.76
2016-04-011551.441551.441499.821502.83
2016-03-311577.571580.771556.041556.07
2016-03-301584.261587.691568.101568.94
2016-03-291575.831589.611575.831586.56
2016-03-281577.921587.221568.091587.22
2016-03-251564.831569.871558.771567.03
2016-03-241566.001570.111554.441559.77
2016-03-231573.891581.091563.081565.99
2016-03-221561.321576.751553.031571.71
2016-03-181555.421558.761533.571542.53
2016-03-171575.281582.991549.871559.88
2016-03-161563.691578.671563.691564.50
2016-03-151580.531589.971568.621576.26
2016-03-141578.651589.611572.761583.74
2016-03-111534.011565.861529.961559.75
2016-03-101544.621556.941539.221553.82
2016-03-091537.231539.831520.391530.06
2016-03-081564.051566.151530.531551.83
2016-03-071581.561581.561568.271569.68
2016-03-041568.221583.391561.171582.54
2016-03-031549.811569.181549.811568.95
2016-03-021532.411560.101531.681554.78
2016-03-011495.251508.871483.051504.36
2016-02-291535.411541.621499.711499.71
2016-02-261530.361540.381520.141521.24
2016-02-251498.471525.391498.471519.44
2016-02-241478.641501.911474.341490.51
2016-02-231516.681524.261494.061496.63
2016-02-221482.641510.821479.781506.23
2016-02-191498.081499.781477.331493.36
2016-02-181509.771524.751507.361510.90
2016-02-171491.771508.661458.671479.69
2016-02-161483.401521.041477.131491.93
2016-02-151420.461509.401420.191498.90
2016-02-121439.581441.941384.481391.83
2016-02-101521.021523.881445.941467.89
2016-02-091569.301569.481508.911516.35
2016-02-081566.011612.151564.311602.10
2016-02-051585.951595.371567.001585.38
2016-02-041616.111624.511600.941607.15
2016-02-031650.401652.081617.181631.65
2016-02-021669.731690.611669.351677.69
2016-02-011671.491687.621667.431685.44
2016-01-291616.651656.451586.531653.70
2016-01-281604.661620.761597.161606.46
2016-01-271595.481616.521594.691614.09
2016-01-261578.871586.251565.051567.95
2016-01-251600.641609.581581.781602.01
2016-01-221526.011578.901525.751577.68
2016-01-211537.401559.861494.501494.50
2016-01-201594.961595.401535.981537.87
2016-01-191590.131605.311580.841596.84
2016-01-181580.341600.211566.561593.79
2016-01-151635.911642.501602.201610.54
2016-01-141619.131620.661583.421610.51
2016-01-131625.401649.781623.641649.78
2016-01-121637.621644.621603.291603.49
2016-01-081654.221681.811651.781656.07
2016-01-071695.181704.651668.151668.96
2016-01-061718.471723.811689.051699.66
2016-01-051710.761726.871702.851714.12
2016-01-041746.591756.171713.411716.79
2015-12-301766.451768.671760.251762.33
2015-12-291736.871760.191728.531758.89
2015-12-281731.361743.511726.481740.01
2015-12-251732.831736.691721.461724.88
2015-12-241764.641764.691731.231732.53
2015-12-221749.011754.801741.671750.33
2015-12-211743.611751.501722.861747.36
2015-12-181781.641812.491754.181754.18
2015-12-171782.531794.741778.941784.64
2015-12-161744.291754.071738.341754.07
2015-12-151747.961751.651719.071719.70
2015-12-141735.301747.261719.171746.23
2015-12-111752.381772.461752.381766.49
2015-12-101757.581765.561754.031755.71
2015-12-091783.881794.701772.421775.14
2015-12-081808.431813.501788.341790.58
2015-12-071809.701817.791807.481808.40
2015-12-041794.801800.081785.191789.60
2015-12-031824.351828.171817.831824.81
2015-12-021825.471832.731823.481827.02
2015-12-011808.951828.021808.131828.02
2015-11-301817.211818.141802.051805.51
2015-11-271830.971831.471813.511818.63
2015-11-261826.371835.361826.321829.18

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