東証規模別株価指数 大型 日足 時系列データ (2014年)

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2014-12-301351.271351.271334.301334.30
2014-12-291361.741361.971338.761352.45
2014-12-261350.741357.681350.741356.15
2014-12-251352.961354.681350.471352.58
2014-12-241358.911360.251354.251356.26
2014-12-221346.341348.101338.591343.67
2014-12-191326.011339.901324.841339.49
2014-12-181307.911318.951301.861303.11
2014-12-171279.221292.601277.991282.57
2014-12-161295.521297.421282.721285.21
2014-12-151313.811322.201307.961310.83
2014-12-121328.751346.061326.571331.99
2014-12-111321.261332.511311.801329.78
2014-12-101357.251360.681333.331340.71
2014-12-091372.041375.591367.101370.40
2014-12-081388.661388.661376.931381.92
2014-12-051374.021380.501368.261380.44
2014-12-041374.671376.311370.221374.18
2014-12-031369.651374.501360.491362.74
2014-12-021350.301363.671349.591361.94
2014-12-011351.371363.501351.001357.34
2014-11-281334.911347.571334.311347.57
2014-11-271337.431340.251328.191329.34
2014-11-261343.581348.151341.061343.95
2014-11-251348.961349.951342.981347.24
2014-11-211336.541338.491322.081337.18
2014-11-201343.061343.761334.661336.27
2014-11-191338.351346.621332.481335.21
2014-11-181323.851334.271323.701333.24
2014-11-171331.621332.711303.421306.73
2014-11-141338.661338.661322.661337.14
2014-11-131315.541328.601309.031327.83
2014-11-121323.201332.161314.641315.73
2014-11-111303.101317.151300.981313.10
2014-11-101293.631298.811291.101297.05
2014-11-071306.401307.771299.951301.84
2014-11-061312.891316.931293.231295.76
2014-11-051302.351311.311298.771309.09
2014-11-041294.141333.061293.871308.24
2014-10-311226.021274.981226.021269.46
2014-10-301207.531216.801206.781213.08
2014-10-291195.911206.521192.731203.89
2014-10-281187.751190.341180.721186.96
2014-10-271188.311192.141183.581189.53
2014-10-241185.091188.491176.741179.36
2014-10-231165.931174.851160.651169.24
2014-10-221163.161173.501160.041173.08
2014-10-211167.441167.441141.661145.69
2014-10-201140.541166.981140.341163.73
2014-10-171137.991139.611118.071118.07
2014-10-161141.591142.021130.951136.09
2014-10-151158.191163.601151.331161.95
2014-10-141162.091164.231151.741154.03
2014-10-101179.321183.801176.261182.65
2014-10-091214.381218.651197.621198.71
2014-10-081208.311213.071202.411209.36
2014-10-071228.471237.481222.751224.85
2014-10-061230.651235.601225.041227.68
2014-10-031210.221216.481205.841214.74
2014-10-021235.551235.551212.871214.73
2014-10-011256.051261.011250.751250.81
2014-09-301264.591264.591245.381257.34
2014-09-291270.791270.791265.101268.03
2014-09-261253.931263.871253.931263.24
2014-09-251268.881278.031268.201278.03
2014-09-241256.221261.561254.061258.50
2014-09-221268.161270.301261.101265.57
2014-09-191259.681270.791258.281266.51
2014-09-181250.891255.851250.081252.76
2014-09-171245.581247.731238.921238.92
2014-09-161244.611246.421241.671244.28
2014-09-121243.801249.661242.651247.50
2014-09-111243.991245.351241.001243.46
2014-09-101227.221237.151226.981237.00
2014-09-091233.801233.911229.301229.70
2014-09-081225.781226.971221.911226.77
2014-09-051230.841230.841219.421221.56
2014-09-041228.501229.091223.371224.54
2014-09-031232.291233.491226.261227.67
2014-09-021210.041226.021208.901222.18
2014-09-011204.811207.321204.351207.14
2014-08-291202.781207.701200.241202.83
2014-08-281206.001206.191200.871205.36
2014-08-271211.901217.261205.301210.27
2014-08-261216.811217.831209.421209.86
2014-08-251217.491217.961212.411215.97
2014-08-221220.271221.031210.061211.77
2014-08-211209.191217.511208.761215.76
2014-08-201207.841208.341202.491203.55
2014-08-191203.381205.771201.301204.35
2014-08-181197.241197.241191.751194.89
2014-08-151196.581197.181192.691195.86
2014-08-141194.061197.771192.371196.18
2014-08-131180.771190.071180.431188.24
2014-08-121183.031188.361181.651183.78
2014-08-111173.811181.901168.571178.96
2014-08-081174.581175.411152.501156.27
2014-08-071180.881185.571171.031185.57
2014-08-061190.721190.721177.781180.83
2014-08-051207.901208.041192.891193.96
2014-08-041206.341210.611203.041205.20
2014-08-011211.541217.171209.961212.24
2014-07-311230.681232.241219.731219.87
2014-07-301222.261224.181219.531223.29
2014-07-291219.541223.271218.881221.65
2014-07-281210.501219.641210.501217.49
2014-07-251205.791212.751205.791212.75
2014-07-241206.131208.981198.941203.10
2014-07-231208.721209.941203.841205.56
2014-07-221203.731209.411203.501206.59
2014-07-181193.801198.951189.611198.93
2014-07-171211.671215.131205.701207.95
2014-07-161207.411212.621205.411208.04
2014-07-151205.451213.661205.351207.98
2014-07-141191.731201.331190.471199.44
2014-07-111184.681191.451183.211189.94
2014-07-101205.971206.701193.801194.36
2014-07-091198.201206.141197.201205.50
2014-07-081207.431213.691201.581208.74
2014-07-071217.921220.931213.911213.92
2014-07-041223.291223.291217.681219.34
2014-07-031219.961219.961210.571213.25
2014-07-021218.231220.141214.411216.16
2014-07-011200.191214.931197.721211.20
2014-06-301195.821197.651187.071197.58
2014-06-271200.201201.101184.591192.51
2014-06-261202.361204.811199.701201.35
2014-06-251201.901205.681199.261199.26
2014-06-241202.091210.201197.441206.52
2014-06-231214.031215.181205.991207.97
2014-06-201213.521216.621208.001211.86
2014-06-191190.761212.531190.641210.70
2014-06-181181.251190.401179.841189.18
2014-06-171179.431183.831177.141178.54
2014-06-161184.071184.401173.251177.29
2014-06-131170.681188.301170.681186.56
2014-06-121173.371181.541169.251180.94
2014-06-111173.311181.871173.201181.87
2014-06-101179.281183.651169.161171.75
2014-06-091186.041186.241177.081177.28
2014-06-061181.771183.031175.521177.43
2014-06-051180.231182.421173.601176.72
2014-06-041175.671178.261171.511178.26
2014-06-031174.411175.581170.721171.79
2014-06-021154.571165.621154.571163.23
2014-05-301147.211149.371141.761145.63
2014-05-291136.511147.161136.511144.07
2014-05-281143.121145.321139.611141.80
2014-05-271139.221150.391138.951140.64
2014-05-261137.801140.291135.671140.12
2014-05-231122.291133.491122.291126.84
2014-05-221105.881119.501102.831115.39
2014-05-211092.961099.241091.531097.11
2014-05-201104.071107.261099.001100.96
2014-05-191106.631108.561097.621098.67
2014-05-161110.701110.701100.181107.28
2014-05-151122.771127.071113.701127.07
2014-05-141126.941132.351125.081132.35
2014-05-131122.711130.151122.181128.30
2014-05-121110.901115.091106.341106.34
2014-05-091101.541117.301101.541112.48
2014-05-081104.371113.361101.781106.44
2014-05-071115.681115.901097.721097.72
2014-05-021123.751126.541120.361126.51
2014-05-011111.471125.651111.471125.01
2014-04-301111.791113.991104.371105.97
2014-04-281101.011103.521097.201102.19
2014-04-251104.901118.921101.751110.71
2014-04-241118.191118.811104.171107.36
2014-04-231115.011118.161111.931118.11
2014-04-221119.861122.271108.141108.14
2014-04-211120.281126.221113.921115.60
2014-04-181117.581118.061112.171117.94
2014-04-171113.271119.101107.331112.45
2014-04-161093.801112.941093.301112.94
2014-04-151090.321091.781081.871083.99
2014-04-141073.751090.601073.751079.61
2014-04-111073.351086.131066.731079.30
2014-04-101108.801110.461091.491094.51
2014-04-091105.371109.151091.051096.29
2014-04-081131.901132.121118.631119.50
2014-04-071149.071150.091138.401141.59
2014-04-041158.351164.461158.281161.14
2014-04-031160.661168.711158.371162.32
2014-04-021155.041167.191154.731156.02
2014-04-011151.961151.961142.741148.15
2014-03-311141.731148.121134.621146.25
2014-03-281119.391129.991112.331129.19
2014-03-271103.991122.781094.051120.40
2014-03-261116.271121.401110.181118.12
2014-03-251102.551114.921094.451109.37
2014-03-241100.891116.171099.811108.27
2014-03-201117.081119.231095.511096.56
2014-03-191118.661129.491105.441112.17
2014-03-181122.041124.681112.571112.85
2014-03-171107.731113.081098.091106.12
2014-03-141128.391129.491111.331113.61
2014-03-131153.031157.231148.631150.11
2014-03-121164.361165.551153.431154.60
2014-03-111177.281183.351173.491179.72
2014-03-101179.061182.811169.571173.74
2014-03-071188.761190.311177.301184.60
2014-03-061163.191180.921161.281177.34
2014-03-051165.911170.661160.661160.66
2014-03-041137.151157.561136.691152.00
2014-03-031145.951146.521128.701145.57
2014-02-281164.381164.931150.861158.94
2014-02-271169.341172.881161.811164.91
2014-02-261171.121179.981170.631172.51
2014-02-251175.291181.171172.771179.78
2014-02-241169.991181.431153.871166.49
2014-02-211159.101171.811159.101170.63
2014-02-201162.661166.041143.401145.72
2014-02-191168.951171.561163.871168.50
2014-02-181147.151176.411146.271173.99
2014-02-171136.681141.401123.921140.06
2014-02-141151.391160.311125.441134.44
2014-02-131169.661169.861145.911149.14
2014-02-121166.471174.601165.701168.71
2014-02-101156.041156.041144.991154.56
2014-02-071131.861140.761129.081140.42
2014-02-061121.201124.001113.031113.76
2014-02-051108.961121.331103.281116.87
2014-02-041120.111120.731091.571091.57
2014-02-031158.811163.811141.411141.68
2014-01-311179.551180.671158.021165.43
2014-01-301180.331180.331162.711169.37
2014-01-291186.191200.571185.061200.18
2014-01-281182.711184.731172.711172.71
2014-01-271187.751189.411174.831178.04
2014-01-241219.251219.611205.781211.62
2014-01-231251.371254.191235.201235.20
2014-01-221240.661249.801234.111245.79
2014-01-211242.281250.661241.621242.02
2014-01-201245.161245.161235.331240.16
2014-01-171241.831245.991237.301243.64
2014-01-161249.131257.491242.881243.52
2014-01-151235.401243.571234.231243.57
2014-01-141229.301229.671215.841219.32
2014-01-101239.891249.041237.781248.25
2014-01-091254.401255.171242.621247.43
2014-01-081244.551257.971241.631257.97
2014-01-071239.761245.221234.461236.23
2014-01-061251.721254.521236.671244.61

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