東証規模別株価指数 大型 日足 時系列データ (2010年)

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2010-12-30909.48910.25901.46902.30
2010-12-29907.49911.78905.86911.78
2010-12-28909.84911.26907.77907.77
2010-12-27907.52912.24907.15910.16
2010-12-24906.56909.02905.47907.10
2010-12-22909.00913.91908.12910.39
2010-12-21904.00911.17903.50908.94
2010-12-20905.66906.47896.49900.18
2010-12-17906.03908.73903.23904.68
2010-12-16902.91909.97902.31905.75
2010-12-15907.65907.65902.26903.96
2010-12-14898.92903.93898.81903.93
2010-12-13891.32900.65890.41900.65
2010-12-10899.61899.61891.12892.76
2010-12-09893.84896.91891.63896.39
2010-12-08885.15890.35884.44890.35
2010-12-07884.96884.98879.91882.53
2010-12-06886.01886.86883.81886.23
2010-12-03889.94891.59883.55885.58
2010-12-02885.54888.04883.10883.73
2010-12-01867.17872.67864.62872.67
2010-11-30877.09880.38866.58866.58
2010-11-29874.45882.12874.29880.32
2010-11-26875.37879.69872.02872.02
2010-11-25880.22880.22873.44874.99
2010-11-24868.97876.29865.31872.78
2010-11-22885.85887.03881.71882.97
2010-11-19885.96886.69877.91878.24
2010-11-18860.37877.40858.48877.40
2010-11-17847.80859.01847.80858.35
2010-11-16864.48865.39852.80855.60
2010-11-15859.01859.67854.25858.65
2010-11-12860.50864.76853.59853.68
2010-11-11865.54866.89861.45864.49
2010-11-10850.54861.62850.21860.97
2010-11-09843.23849.74842.32845.54
2010-11-08846.98848.91842.92847.74
2010-11-05832.51845.87832.39840.66
2010-11-04818.36825.28818.02820.90
2010-11-02806.34808.30803.06807.73
2010-11-01810.83816.05805.28807.23
2010-10-29820.20821.80809.63816.03
2010-10-28820.70825.47818.43820.23
2010-10-27826.57827.29816.44822.08
2010-10-26824.75829.40822.64822.73
2010-10-25828.60831.37824.99826.41
2010-10-22825.91832.13824.73829.21
2010-10-21828.26831.07820.18824.88
2010-10-20827.98828.68819.60828.03
2010-10-19834.51841.68834.50838.38
2010-10-18832.99840.02832.17834.89
2010-10-15839.61839.74829.22831.79
2010-10-14833.84845.70832.77842.37
2010-10-13833.46836.86824.72825.76
2010-10-12845.85845.93826.64828.74
2010-10-08844.83847.38840.21840.21
2010-10-07844.30850.79842.71845.99
2010-10-06838.69845.40835.21845.20
2010-10-05819.24834.19816.27832.14
2010-10-04828.51833.09819.41821.32
2010-10-01829.80830.96820.51827.66
2010-09-30843.42844.39824.82825.60
2010-09-29843.26847.51839.23843.96
2010-09-28842.66845.03839.66841.42
2010-09-27844.29849.51841.73849.02
2010-09-24835.51849.05833.69837.47
2010-09-22846.38851.18844.27845.43
2010-09-21857.38858.01847.92849.24
2010-09-17849.37852.52847.29850.88
2010-09-16855.87855.87841.25843.55
2010-09-15828.98853.04825.13846.79
2010-09-14834.56837.37829.88831.80
2010-09-13836.77840.59834.21834.70
2010-09-10825.95835.82825.47829.95
2010-09-09824.25825.48819.28822.28
2010-09-08820.38820.91812.58816.77
2010-09-07829.64838.19828.95831.10
2010-09-06825.49834.44824.09834.43
2010-09-03818.69821.85814.30819.60
2010-09-02819.11820.10807.72815.39
2010-09-01800.12807.77796.73807.77
2010-08-31813.71814.26799.77801.02
2010-08-30826.76837.60822.69824.98
2010-08-27801.15817.86801.05815.80
2010-08-26808.42809.36802.60809.36
2010-08-25807.83812.56801.53804.55
2010-08-24816.38821.20813.60817.03
2010-08-23825.59828.02821.43824.56
2010-08-20832.36837.81827.74829.25
2010-08-19832.96842.98832.96842.98
2010-08-18830.87836.04824.23832.56
2010-08-17816.72824.72816.29822.90
2010-08-16818.75825.02816.10825.02
2010-08-13823.59829.32819.98827.62
2010-08-12817.28824.79812.52824.79
2010-08-11842.45843.82830.73831.73
2010-08-10857.22858.94848.23852.22
2010-08-09849.88853.44848.83853.44
2010-08-06848.95859.18848.46858.51
2010-08-05853.89857.88847.90854.14
2010-08-04850.95851.31840.79842.72
2010-08-03858.68862.00852.04855.82
2010-08-02845.85854.37844.32846.81
2010-07-30851.23851.23839.72843.81
2010-07-29851.72856.26851.19853.68
2010-07-28846.82858.92846.82857.70
2010-07-27835.66840.21833.46835.81
2010-07-26838.94842.63835.10835.21
2010-07-23826.14834.07825.10831.35
2010-07-22812.11815.56809.73814.43
2010-07-21826.15826.36814.72817.68
2010-07-20818.89825.90817.55819.83
2010-07-16840.58843.98828.70830.85
2010-07-15855.17855.17846.44847.04
2010-07-14859.65866.83858.29862.95
2010-07-13851.38854.38842.45846.00
2010-07-12848.36856.03846.80847.71
2010-07-09854.66854.85846.35850.54
2010-07-08844.77852.78844.43850.82
2010-07-07833.36835.28825.18829.93
2010-07-06815.10834.89811.01834.89
2010-07-05820.94825.96819.76822.91
2010-07-02818.86820.68812.77817.48
2010-07-01822.24822.40812.39815.65
2010-06-30825.51829.29822.35828.75
2010-06-29849.34852.50837.24838.97
2010-06-28853.67853.84845.79847.46
2010-06-25857.42859.36851.51854.59
2010-06-24867.57874.92867.22867.73
2010-06-23872.05873.05868.84869.50
2010-06-22884.17890.05882.40882.69
2010-06-21881.58894.36881.58892.28
2010-06-18878.59878.59871.29873.79
2010-06-17880.22883.15876.76878.90
2010-06-16881.38886.65880.42883.88
2010-06-15866.59873.12864.94869.06
2010-06-14866.56868.81865.71868.59
2010-06-11861.30864.47856.58857.60
2010-06-10845.98848.92840.59848.49
2010-06-09847.11847.95838.66842.85
2010-06-08849.38856.46847.94851.55
2010-06-07870.98871.02853.07853.65
2010-06-04888.79892.54883.86886.72
2010-06-03879.29889.20879.27887.95
2010-06-02869.36880.63864.20867.31
2010-06-01876.54879.71871.61877.89
2010-05-31877.11884.86875.28877.67
2010-05-28884.58886.18874.44878.89
2010-05-27850.56871.38849.43871.07
2010-05-26863.15866.93853.27858.19
2010-05-25870.08870.99855.33858.22
2010-05-24876.73880.59871.92878.80
2010-05-21878.57880.41869.67878.66
2010-05-20903.28907.66893.37895.74
2010-05-19901.33909.92898.38909.76
2010-05-18922.01922.13909.81912.69
2010-05-17922.14926.07912.25917.93
2010-05-14933.59939.03926.61932.18
2010-05-13941.82947.86940.22945.96
2010-05-12934.44938.33926.92930.52
2010-05-11952.64953.40927.64929.52
2010-05-10930.46945.36927.57943.74
2010-05-07936.54936.84919.64931.31
2010-05-06971.01971.01954.43955.52
2010-04-30992.85995.40985.89988.81
2010-04-28984.13984.30976.08980.92
2010-04-27994.861001.36993.531001.36
2010-04-26989.801000.20989.49999.66
2010-04-23980.13983.54976.50980.01
2010-04-22986.63986.63975.68982.37
2010-04-21992.40995.13990.60993.95
2010-04-20985.31990.09979.52980.26
2010-04-19983.58985.35976.97979.73
2010-04-161006.031006.03997.41998.99
2010-04-151011.191013.081007.841009.27
2010-04-141001.751005.89997.311001.27
2010-04-131002.811003.42991.99998.58
2010-04-121006.591012.371004.531004.77
2010-04-09996.53999.31993.53999.31
2010-04-08999.091004.25996.25996.70
2010-04-071003.701012.001003.451007.53
2010-04-061009.811010.25997.871003.35
2010-04-051009.931010.941005.331008.57
2010-04-021003.101004.23998.281002.14
2010-04-01996.73998.12990.59996.79
2010-03-31993.92995.67987.84989.83
2010-03-30984.73992.44982.60991.46
2010-03-29970.28978.94969.96978.80
2010-03-26970.69979.44970.39979.44
2010-03-25967.63969.53963.16964.42
2010-03-24962.87967.37959.42962.79
2010-03-23957.74961.01956.89957.12
2010-03-19952.55958.03952.18958.00
2010-03-18956.96957.92948.08949.04
2010-03-17953.23958.40949.37956.46
2010-03-16945.97952.00945.97946.97
2010-03-15951.02953.02944.77948.26
2010-03-12945.81947.49940.61946.05
2010-03-11937.53941.20934.05939.74
2010-03-10933.62936.23930.57931.26
2010-03-09935.34937.76932.59933.51
2010-03-08932.15936.52930.55936.52
2010-03-05913.71921.75913.71917.91
2010-03-04913.90915.19904.67905.62
2010-03-03909.02916.60908.20914.38
2010-03-02907.97911.66903.79910.44
2010-03-01902.35910.58900.91906.37
2010-02-26897.94905.00897.54901.02
2010-02-25907.40908.85896.35898.28
2010-02-24903.56905.62898.42903.55
2010-02-23915.81917.62910.01916.50
2010-02-22912.02924.45912.02919.56
2010-02-19914.19915.47897.23897.23
2010-02-18918.21918.54911.62913.72
2010-02-17905.31915.54904.61915.05
2010-02-16893.03896.46892.44893.58
2010-02-15902.24903.37890.66891.21
2010-02-12900.76903.06896.56901.89
2010-02-10896.40899.50891.42891.42
2010-02-09884.64890.98883.17889.12
2010-02-08894.72899.56888.30889.29
2010-02-05903.49904.35895.50899.20
2010-02-04927.88928.59910.60918.71
2010-02-03931.35933.59925.29925.92
2010-02-02919.17927.90916.87926.40
2010-02-01911.31911.88903.10910.19
2010-01-29919.25921.44911.25911.25
2010-01-28924.42934.09922.53925.35
2010-01-27929.75932.52920.00920.11
2010-01-26947.16951.25928.29928.29
2010-01-25943.33953.10941.86948.47
2010-01-22955.48955.76945.30954.52
2010-01-21953.82973.67950.06969.94
2010-01-20969.97969.97954.66956.55
2010-01-19973.18973.18960.37963.00
2010-01-18974.20977.82969.82973.59
2010-01-15978.91983.66975.11983.66
2010-01-14961.67973.87961.67973.87
2010-01-13960.65969.59955.78956.27
2010-01-12950.50969.48950.50967.72
2010-01-08948.38952.70942.81951.07
2010-01-07944.44947.47939.23941.21
2010-01-06932.42942.35928.99940.40
2010-01-05932.51938.55924.72925.92
2010-01-04919.70925.63919.70921.24

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