TOPIX ミッド 400 日足 時系列データ (2017年)

TOPIX ミッド 400
 
 
始値 
高値 
安値 
終値 
2017-12-122093.132099.552088.652093.95
2017-12-112087.102092.382075.612092.38
2017-12-082058.412080.232058.412080.23
2017-12-072042.082060.272042.082058.88
2017-12-062056.672057.442027.402031.67
2017-12-052048.352067.222045.232064.36
2017-12-042074.702075.942055.272056.14
2017-12-012077.022079.882057.652068.50
2017-11-302052.432066.172043.012064.44
2017-11-292044.202050.412042.022050.41
2017-11-282034.492041.782026.892033.03
2017-11-272049.422049.422030.532034.98
2017-11-242029.932044.312029.122042.39
2017-11-222047.152051.352040.432042.43
2017-11-212036.492045.532034.262038.13
2017-11-202018.482028.552015.612025.38
2017-11-172040.862046.562020.532027.49
2017-11-161986.302027.841986.302020.77
2017-11-152021.852022.381989.921995.00
2017-11-142037.882044.872033.462034.38
2017-11-132056.082057.862041.852041.85
2017-11-102056.252065.702051.832061.18
2017-11-092089.172114.012054.922078.92
2017-11-082070.432080.222065.872079.85
2017-11-072047.132076.342047.132076.34
2017-11-062060.332062.002046.902054.00
2017-11-022054.942056.952041.162056.47
2017-11-012036.332051.672033.212048.94
2017-10-312019.102026.202013.262024.22
2017-10-302024.962026.482015.702025.07
2017-10-272015.082028.322012.372027.67
2017-10-262001.672010.622000.752006.98
2017-10-252020.332022.362001.112005.77
2017-10-242002.472016.752001.532016.54
2017-10-232005.392006.321999.812003.93
2017-10-201974.601987.231974.601986.44
2017-10-191981.041986.541977.701981.95
2017-10-181978.281980.031973.801977.94
2017-10-171981.401982.831970.861978.44
2017-10-161968.281981.251966.291974.73
2017-10-131950.231970.911948.791965.83
2017-10-121955.831960.161953.671955.57
2017-10-111944.511950.451941.521949.80
2017-10-101929.531946.031929.531946.03
2017-10-061936.651938.111928.411932.74
2017-10-051932.951936.221929.161931.50
2017-10-041935.051937.091928.861932.65
2017-10-031928.471933.401923.811933.05
2017-10-021927.791928.251918.061921.17
2017-09-291922.201924.391916.271922.75
2017-09-281920.521927.461914.421926.53
2017-09-271913.651913.731903.411911.27
2017-09-261915.361921.981914.521919.71
2017-09-251917.581921.451914.951918.54
2017-09-221913.711916.891901.501907.46
2017-09-211919.761922.621910.061911.36
2017-09-201909.201913.231907.371910.34
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

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