東証規模別株価指数 大型 日足 時系列データ

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2016-12-091414.361427.821412.531426.08
2016-12-081404.251412.141400.971412.14
2016-12-071383.571389.571380.501389.47
2016-12-061379.861382.321372.671376.62
2016-12-051369.191371.931361.801366.22
2016-12-021377.841383.151370.491377.14
2016-12-011380.381394.221375.521379.97
2016-11-301368.401369.291360.821364.89
2016-11-291358.171367.131358.171365.06
2016-11-281353.631366.851352.661365.35
2016-11-251360.861369.051352.541360.57
2016-11-241356.211359.391354.281356.16
2016-11-221337.081342.941335.291341.71
2016-11-211329.391340.151327.281338.59
2016-11-181332.991334.501322.871322.87
2016-11-171312.351320.931311.611320.93
2016-11-161314.901321.561314.151320.19
2016-11-151298.371303.001292.911301.54
2016-11-141283.561297.261282.701295.34
2016-11-111276.821292.631272.061276.58
2016-11-101215.071270.201214.801266.76
2016-11-091260.291269.491178.701191.67
2016-11-081254.471256.501248.061251.19
2016-11-071249.771252.861242.301248.72
2016-11-041242.341243.831225.271233.01
2016-11-021265.341266.911252.511257.96
2016-11-011280.631284.111273.701281.63
2016-10-311274.561281.671273.471281.33
2016-10-281276.281279.101273.681278.58
2016-10-271265.921273.821264.301268.36
2016-10-261261.481268.261258.601268.25
2016-10-251258.051265.441258.051263.26
2016-10-241254.041254.991248.261253.54
2016-10-211260.931261.781251.261253.41
2016-10-201243.921259.121243.661259.01
2016-10-191245.021247.361242.371245.05
2016-10-181242.631246.651238.121246.65
2016-10-171241.881248.841238.841245.78
2016-10-141234.671241.731230.941240.61
2016-10-131242.191247.691230.451234.29
2016-10-121237.011244.951235.851235.85
2016-10-111248.031256.131247.241250.13
2016-10-071247.041248.461239.331244.48
2016-10-061247.771254.151246.401247.27
2016-10-051236.641241.791232.261240.31
2016-10-041225.911233.041224.661232.14
2016-10-031223.381230.131221.171222.44
2016-09-301217.471222.261210.251216.49
2016-09-291233.771240.851230.641235.85
2016-09-281228.541230.691217.441223.21
2016-09-271217.991243.231210.171243.23
2016-09-261243.781243.781230.851233.23
2016-09-231246.581249.351241.681246.58
2016-09-211219.761254.171210.961253.46
2016-09-201208.011225.251207.901218.06
2016-09-161206.401214.601203.431212.15
2016-09-151210.061211.121198.851204.02
2016-09-141220.001225.061217.271218.83
2016-09-131235.281235.991222.191227.30
2016-09-121232.301236.311222.751229.53
2016-09-091251.241256.701247.681250.03
2016-09-081251.651254.951243.421251.77
2016-09-071249.351256.811246.761256.18
2016-09-061257.911262.961256.901261.32
2016-09-051272.281272.281255.841256.96
2016-09-021249.061255.681248.191255.08
2016-09-011243.281251.921240.891250.31
2016-08-311237.631243.961236.811241.71
2016-08-301222.201228.881220.811225.01
2016-08-291218.241228.931217.251224.76
2016-08-261208.261208.891197.711197.71
2016-08-251214.701217.011209.971213.45
2016-08-241215.271220.741213.151216.10
2016-08-231210.391216.761202.271206.97
2016-08-221211.601214.821207.071213.27
2016-08-191205.701211.081201.061207.44
2016-08-181211.241215.731200.051200.05
2016-08-171203.791221.851203.791220.21
2016-08-161221.631223.361203.201203.20
2016-08-151220.031225.601218.891219.81
2016-08-121226.221228.251219.481223.69
2016-08-101217.811222.971212.401218.44
2016-08-091213.101223.651212.691223.01
2016-08-081198.231212.001197.241212.00
2016-08-051188.091190.991181.321183.00
2016-08-041176.601186.031163.211184.29
2016-08-031178.901181.911167.271170.24
2016-08-021203.841207.111194.321194.32
2016-08-011199.691219.061191.231215.19
2016-07-291191.471212.591180.231211.32
2016-07-281206.091207.711194.021196.84
2016-07-271205.791220.951203.611212.04
2016-07-261207.551207.551193.831198.31
2016-07-251221.911229.621215.281216.28
2016-07-221214.571224.541214.571220.54
2016-07-211235.261239.311224.901231.32
2016-07-201219.901222.571212.771221.94
2016-07-191222.721224.541210.251224.25
2016-07-151207.751223.071204.431215.03
2016-07-141194.621204.991193.511203.83
2016-07-131196.651207.301191.211194.11
2016-07-121166.871189.171165.931178.13
2016-07-111124.131155.851124.131147.69
2016-07-081120.491125.471104.371104.37
2016-07-071120.341129.051114.571117.54
2016-07-061129.241129.471109.931124.31
2016-07-051147.651149.571140.131146.66
2016-07-041137.961153.901137.211152.03
2016-07-011144.461148.441138.651142.40
2016-06-301152.851155.451136.511136.51
2016-06-291132.111143.491124.051138.85
2016-06-281102.871122.611091.201114.57
2016-06-271111.981119.411107.811118.15
2016-06-241200.921202.691091.081103.32
2016-06-231178.621195.221176.831193.06
2016-06-221181.481185.051173.571178.00
2016-06-211161.501188.181155.551185.41
2016-06-201161.211175.201160.901169.78
2016-06-171147.341155.751141.291143.34
2016-06-161160.931163.901130.271133.78
2016-06-151156.501172.721153.391165.81
2016-06-141165.681174.871152.861160.25
2016-06-131192.411193.881170.591170.59
2016-06-101217.181217.241205.771214.15
2016-06-091227.931230.141215.151220.16
2016-06-081227.951234.291216.001234.29
2016-06-071221.031225.331212.671223.42
2016-06-061201.311216.101195.851216.00
2016-06-031218.881226.281214.601220.69
2016-06-021235.321235.601214.551216.76
2016-06-011254.581259.701242.311246.24
2016-05-311246.471265.371243.801264.46
2016-05-301244.061251.281237.901250.73
2016-05-271234.001238.031230.761235.47
2016-05-261243.921245.321227.691229.26
2016-05-251230.491234.191228.301230.72
2016-05-241219.151219.151209.621211.56
2016-05-231223.071224.971205.651224.32
2016-05-201220.901231.311217.511229.06
2016-05-191240.281243.771221.611225.47
2016-05-181223.321239.161217.391228.25
2016-05-171222.151225.061215.851224.14
2016-05-161204.271223.041204.041212.79
2016-05-131234.191234.191207.641208.39
2016-05-121212.471228.841205.841227.55
2016-05-111239.361245.251221.541224.98
2016-05-101204.101228.361198.111225.97
2016-05-091201.151207.391196.901199.87
2016-05-061199.651203.601183.951192.84
2016-05-021210.401210.401181.601195.37
2016-04-281288.581294.811229.601230.89
2016-04-271285.251287.681270.901275.41
2016-04-261288.571291.091274.821286.53
2016-04-251307.231307.231291.351296.34
2016-04-221271.121303.171269.771301.44
2016-04-211274.101284.771269.261283.68
2016-04-201264.941270.021252.891254.93
2016-04-191232.411256.261231.711252.55
2016-04-181227.051227.601203.731209.63
2016-04-151245.421258.831245.421252.15
2016-04-141244.171262.731242.061262.73
2016-04-131208.701228.321206.921225.75
2016-04-121169.661195.681168.121192.39
2016-04-111172.361172.851154.161169.79
2016-04-081149.461193.731144.371179.31
2016-04-071160.331172.631154.331164.64
2016-04-061159.861167.221151.271160.00
2016-04-051184.831186.681158.711160.63
2016-04-041185.381202.221181.391191.73
2016-04-011228.601228.601188.621191.54
2016-03-311246.421251.901232.981233.81
2016-03-301258.721259.441239.761240.09
2016-03-291257.921267.531255.681264.41
2016-03-281266.001270.791255.021270.79
2016-03-251243.631259.561239.381257.26
2016-03-241249.931253.171236.371242.32
2016-03-231261.291267.781252.141253.98
2016-03-221250.931265.681246.561260.00
2016-03-181247.011251.671227.351237.13
2016-03-171260.031272.641240.361250.71
2016-03-161254.201263.281250.701251.45
2016-03-151270.301274.081257.881263.29
2016-03-141269.341276.971266.711272.68
2016-03-111230.851259.411227.771254.50
2016-03-101242.151250.021232.401247.26
2016-03-091229.321235.511219.981230.18
2016-03-081251.901255.951227.821242.71
2016-03-071266.561266.721253.601255.13
2016-03-041265.561270.861259.751269.81
2016-03-031246.681269.961245.141268.26
2016-03-021219.241250.921218.801245.58
2016-03-011191.151199.391181.551195.91
2016-02-291218.431226.561193.531193.53
2016-02-261212.701223.671204.151204.41
2016-02-251184.981205.431182.971199.63
2016-02-241170.061185.391161.741179.88
2016-02-231203.841210.961186.231187.69
2016-02-221179.221200.591176.031195.42
2016-02-191198.561198.561181.421189.95
2016-02-181205.021221.831203.051210.00
2016-02-171197.661211.861167.841182.68
2016-02-161180.631220.561176.041199.48
2016-02-151117.791200.821117.421189.45
2016-02-121138.821139.821094.321096.52
2016-02-101194.851197.991143.231160.36
2016-02-091242.201242.301191.571195.23
2016-02-081243.531274.801234.551267.10
2016-02-051257.331261.751244.791259.54
2016-02-041277.851291.971269.221278.17
2016-02-031315.241316.231283.871290.96
2016-02-021336.581345.441331.431337.23
2016-02-011333.221349.871332.601348.87
2016-01-291290.671325.961258.751319.04
2016-01-281285.691296.971277.911282.37
2016-01-271275.001296.691274.201292.04
2016-01-261265.631265.631250.911253.80
2016-01-251287.791290.521272.281285.45
2016-01-221227.721272.951227.291270.77
2016-01-211239.511257.261203.301203.30
2016-01-201279.421279.771235.351237.11
2016-01-191276.441288.811268.161285.25
2016-01-181271.841287.731260.141282.46
2016-01-151320.521326.181287.721295.51
2016-01-141310.351310.671278.661301.08
2016-01-131318.001336.401315.841335.09
2016-01-121324.161327.831298.201298.20
2016-01-081334.571365.051331.181339.29
2016-01-071375.431378.631346.471348.13
2016-01-061401.541406.581370.271379.78
2016-01-051398.381407.941391.871396.44
2016-01-041421.991435.751398.811402.50
2015-12-301441.441445.611436.861436.86
2015-12-291421.051435.781415.841433.64
2015-12-281417.151426.041413.961422.22
2015-12-251418.701420.831409.111411.44
2015-12-241436.661437.461418.131418.55
2015-12-221424.941428.291416.251423.81
2015-12-211414.741428.811404.091421.65
2015-12-181451.371486.861426.111426.11
2015-12-171457.681467.721451.301453.82
2015-12-161415.111437.051414.681433.32
2015-12-151414.891417.191391.321391.32
2015-12-141413.131417.881395.461416.54
2015-12-111426.211442.841425.831439.58
2015-12-101428.961438.101427.041431.21
2015-12-091446.211454.591441.601443.66
2015-12-081472.101477.161454.421455.34
2015-12-071475.121480.881470.911471.60
2015-12-041465.511468.231458.091463.51
2015-12-031486.301492.531483.871490.30

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