東証規模別株価指数 大型 日足 時系列データ (2015年)

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
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
2015-12-021487.861493.541487.511488.11
2015-12-011471.061487.691470.161487.69
2015-11-301481.071481.341465.551465.55
2015-11-271492.861492.861480.471482.69
2015-11-261487.841495.091487.721489.96
2015-11-251487.641487.701477.331482.02
2015-11-241491.671495.961486.891493.40
2015-11-201488.031494.361481.971494.36
2015-11-191497.781505.541489.481494.61
2015-11-181489.741495.431482.721483.34
2015-11-171488.441490.791482.801482.80
2015-11-161458.921475.601455.681469.26
2015-11-131476.451485.031468.821484.48
2015-11-121491.831497.551488.191493.50
2015-11-111488.091501.421488.091497.23
2015-11-101480.111494.511479.511494.07
2015-11-091476.731496.941475.091493.52
2015-11-061464.801466.971457.661464.74
2015-11-051452.951463.451449.701458.13
2015-11-041448.291461.651445.291445.29
2015-11-021437.391437.471424.441428.71
2015-10-301446.531469.151437.871456.96
2015-10-291460.411461.641437.091446.51
2015-10-281443.821451.561442.261449.29
2015-10-271458.671459.831441.881442.76
2015-10-261468.311473.481459.021459.43
2015-10-231443.891454.201443.411448.48
2015-10-221417.621429.941414.821418.13
2015-10-211396.991428.671396.941426.01
2015-10-201399.241401.501392.951398.39
2015-10-191404.391404.391384.651389.96
2015-10-161400.071410.911395.711404.10
2015-10-151361.931388.181358.751385.07
2015-10-141386.021387.821363.671367.83
2015-10-131409.641411.441396.301400.24
2015-10-091399.091418.361397.381418.36
2015-10-081392.431403.421383.401385.38
2015-10-071374.291397.051372.311393.08
2015-10-061381.851387.281368.261372.09
2015-10-051357.941366.141351.701358.89
2015-10-021328.111343.981322.701342.79
2015-10-011317.731348.731310.821340.18
2015-09-301294.211315.461293.401307.14
2015-09-291312.081312.391270.161273.92
2015-09-281347.491355.991328.691336.03
2015-09-251336.121359.241329.051358.50
2015-09-241349.881354.731332.981332.98
2015-09-181385.741386.331365.491367.33
2015-09-171392.801400.561384.831396.90
2015-09-161381.651389.761373.001378.12
2015-09-151370.231391.211361.681363.51
2015-09-141390.611391.321361.831363.33
2015-09-111377.751394.161375.541386.10
2015-09-101395.631396.061368.351390.39
2015-09-091359.781423.521359.601423.52
2015-09-081361.031363.891332.231333.26
2015-09-071343.441366.761329.221358.44
2015-09-041396.411396.411341.421356.01
2015-09-031397.551408.111386.441386.44
2015-09-021361.511404.851358.141376.80
2015-09-011431.361433.871386.871386.87
2015-08-311445.601448.491430.041441.04
2015-08-281436.521461.691435.851456.44
2015-08-271413.971431.801406.531408.98
2015-08-261359.791395.641344.391388.70
2015-08-251361.161421.111326.091344.14
2015-08-241448.151450.611388.891389.35
2015-08-211497.211499.001476.861477.19
2015-08-201542.821543.231523.731523.73
2015-08-191562.421570.271547.961547.96
2015-08-181568.681573.991565.811568.33
2015-08-171568.281575.561561.931567.30
2015-08-141564.321570.001559.951562.42
2015-08-131559.751569.461552.811567.39
2015-08-121584.571588.261558.351568.46
2015-08-111602.151605.491580.331589.17
2015-08-101577.811591.871574.131591.87
2015-08-071571.981584.111567.381583.06
2015-08-061580.971588.871573.951573.95
2015-08-051558.601575.231556.281565.37
2015-08-041559.351566.111555.481561.79
2015-08-031568.041568.211552.761564.72
2015-07-311560.741566.931558.041566.93
2015-07-301554.981564.271553.881556.58
2015-07-291546.531547.061534.031540.99
2015-07-281534.341547.841523.731537.74
2015-07-271551.721558.941543.201550.46
2015-07-241567.411569.491561.461563.88
2015-07-231570.931574.621567.531572.89
2015-07-221571.231571.961563.531564.47
2015-07-211585.521585.521576.841584.29
2015-07-171576.421576.781570.551576.73
2015-07-161568.251573.431564.861573.43
2015-07-151560.581562.161552.721559.46
2015-07-141552.261559.311547.661553.56
2015-07-131519.601532.701516.751529.87
2015-07-101500.591521.421495.501502.46
2015-07-091469.471497.441446.511497.10
2015-07-081541.621542.321496.141496.14
2015-07-071551.961558.161547.941548.67
2015-07-061541.301547.381528.901535.43
2015-07-031560.621568.891558.221566.01
2015-07-021565.611568.661557.701559.66
2015-07-011552.021552.161542.491549.15
2015-06-301546.121552.001538.601547.92
2015-06-291553.621558.361539.001544.63
2015-06-261583.281590.901573.691584.92
2015-06-251588.301595.831587.081589.01
2015-06-241600.401604.961596.641596.64
2015-06-231575.061593.301573.471592.90
2015-06-221544.881564.671544.881563.60
2015-06-191545.371549.321538.281544.25
2015-06-181549.171550.431532.371532.37
2015-06-171564.701566.501547.681551.47
2015-06-161566.491568.771556.641559.88
2015-06-151556.041574.071556.041572.56
2015-06-121569.581571.191564.441570.77
2015-06-111561.231572.831560.461568.00
2015-06-101554.731569.701548.871549.52
2015-06-091568.181572.771554.711554.94
2015-06-081592.701593.741576.961581.48
2015-06-051586.271588.731579.081587.02
2015-06-041596.761599.591591.961596.56
2015-06-031590.401597.291584.851593.20
2015-06-021607.041607.101591.791595.82
2015-06-011586.231605.171586.231603.37
2015-05-291600.541607.541596.111599.96
2015-05-281595.761608.621594.031600.62
2015-05-271579.501591.351577.521586.42
2015-05-261583.881587.031580.171583.72
2015-05-251577.511584.611574.261582.99
2015-05-221570.371570.631560.591570.03
2015-05-211568.801580.351567.081570.30
2015-05-201567.911573.171564.181564.51
2015-05-191556.641561.131553.631556.31
2015-05-181537.241553.581536.371553.58
2015-05-151526.201532.301520.131531.96
2015-05-141521.921527.331514.891516.50
2015-05-131520.201530.941513.471529.13
2015-05-121528.801529.511513.031528.82
2015-05-111539.101544.971524.761525.93
2015-05-081507.111523.351502.701518.05
2015-05-071503.231511.361498.531502.74
2015-05-011516.061517.851502.281514.83
2015-04-301541.751542.111515.001519.35
2015-04-281552.741560.601552.451557.43
2015-04-271551.221551.761539.731546.95
2015-04-241553.491555.551545.231547.89
2015-04-231560.691563.951545.471554.98
2015-04-221539.421554.961538.831549.35
2015-04-211516.531535.561513.751535.56
2015-04-201499.191516.501494.091508.49
2015-04-171514.391521.801510.421512.79
2015-04-161507.511517.731501.881517.73
2015-04-151499.511509.431499.511506.96
2015-04-141499.241505.031498.301504.91
2015-04-131506.941507.841494.751502.19
2015-04-101511.971513.371500.971505.30
2015-04-091509.181511.411503.621510.00
2015-04-081505.071509.141498.811504.09
2015-04-071491.381502.671490.491497.84
2015-04-061470.411479.171466.341478.04
2015-04-031471.861482.831471.601482.83
2015-04-021457.391484.661456.121473.68
2015-04-011450.201460.731439.041448.55
2015-03-311494.791497.861460.011460.01
2015-03-301475.511481.901464.171477.84
2015-03-271479.041496.821462.901476.41
2015-03-261499.521501.431483.061490.32
2015-03-251507.811512.111495.291510.88
2015-03-241508.091510.471499.661506.61
2015-03-231503.341515.111500.381511.86
2015-03-201493.611498.521486.321498.29
2015-03-191500.601504.811483.811494.37
2015-03-181488.301501.421486.991500.12
2015-03-171486.861493.861482.471488.73
2015-03-161478.241483.101471.921474.87
2015-03-131469.631484.071466.381478.34
2015-03-121444.021464.641443.901462.69
2015-03-111434.591447.781432.531441.52
2015-03-101457.371459.221434.691441.89
2015-03-091454.611454.691443.091450.98
2015-03-061444.771460.431444.291460.43
2015-03-051432.481442.221432.481442.02
2015-03-041437.781437.961422.041434.97
2015-03-031450.951450.951436.571445.34
2015-03-021448.341452.841442.461444.26
2015-02-271448.541449.001437.311443.28
2015-02-261426.161443.111426.161443.11
2015-02-251435.921435.921425.031428.16
2015-02-241422.411430.911417.821430.91
2015-02-231433.901436.941417.581424.91
2015-02-201423.591425.421418.661423.85
2015-02-191411.911420.971411.561419.41
2015-02-181400.261409.501399.401408.78
2015-02-171385.711390.541380.911388.55
2015-02-161387.801391.971383.391388.38
2015-02-131375.421380.461374.441377.30
2015-02-121372.921379.461371.871375.57
2015-02-101350.831354.131345.231354.13
2015-02-091354.931355.851343.901350.74
2015-02-061346.961347.951339.921342.17
2015-02-051340.801342.871329.761334.80
2015-02-041329.551348.581328.901340.42
2015-02-031335.441335.441309.341313.89
2015-02-021320.141330.711314.981328.31
2015-01-301345.451347.731332.501332.50
2015-01-291341.521344.291331.681333.97
2015-01-281340.981355.551340.791352.18
2015-01-271342.311352.251341.111352.25
2015-01-261317.461330.131317.361329.94
2015-01-231331.541333.281327.791332.55
2015-01-221316.701319.571308.911317.50
2015-01-211318.791319.301307.601316.29
2015-01-201302.711322.921302.241322.92
2015-01-191299.141301.931291.341297.85
2015-01-161279.151290.681271.051290.68
2015-01-151288.861303.841285.591300.44
2015-01-141293.971297.451283.321284.48
2015-01-131292.251301.311280.611301.31
2015-01-091311.861312.641302.891308.40
2015-01-081302.261309.231298.291302.64
2015-01-071281.531294.691280.361286.66
2015-01-061302.541302.721287.351287.35
2015-01-051326.021334.601313.281325.35

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