東証規模別株価指数 中型 日足 時系列データ

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2017-04-281854.871857.371844.501849.44
2017-04-271848.751857.621848.751856.08
2017-04-261843.951855.751842.181855.75
2017-04-251815.701835.951814.591833.24
2017-04-241819.421820.721810.411815.40
2017-04-211792.161798.361789.211796.30
2017-04-201782.881787.611778.831779.23
2017-04-191771.231786.351771.231781.45
2017-04-181786.281789.961774.601779.60
2017-04-171755.301772.341753.861771.86
2017-04-141772.401775.471758.961761.57
2017-04-131771.251780.251764.651777.37
2017-04-121787.901790.011776.741785.85
2017-04-111798.431804.431794.371802.63
2017-04-101811.031813.081801.801807.81
2017-04-071794.631806.041778.941795.87
2017-04-061805.501808.581777.511781.61
2017-04-051818.041822.951804.631813.12
2017-04-041824.551825.741801.041812.41
2017-04-031826.131834.731818.411827.46
2017-03-311845.891847.251815.391815.39
2017-03-301849.651853.381830.501832.06
2017-03-291858.831861.871849.751855.28
2017-03-281850.001857.481847.831857.48
2017-03-271839.901841.841827.091832.81
2017-03-241839.111862.731838.381856.60
2017-03-231839.581841.571830.951838.62
2017-03-221849.181855.491840.181840.18
2017-03-211870.571880.981868.021877.41
2017-03-171877.931881.451875.831878.29
2017-03-161871.981888.711870.791887.69
2017-03-151883.381885.141878.971883.72
2017-03-141893.171893.171889.991890.98
2017-03-131885.461894.591884.021892.98
2017-03-101882.311889.561880.741888.70
2017-03-091865.891866.991860.351865.98
2017-03-081860.071861.561850.091856.44
2017-03-071859.231864.411858.641862.43
2017-03-061859.941864.441855.941861.28
2017-03-031870.961874.101857.371863.96
2017-03-021880.181883.011872.261873.86
2017-03-011847.631859.841839.421858.80
2017-02-281845.681858.341841.321841.32
2017-02-271836.561841.331823.731835.03
2017-02-241846.961861.411844.591851.00
2017-02-231858.991859.651847.511859.39
2017-02-221859.121859.321853.471857.90
2017-02-211844.451856.771844.241856.56
2017-02-201834.131844.951829.601843.40
2017-02-171835.551842.901830.601840.72
2017-02-161849.761852.421835.751845.82
2017-02-151850.571853.521847.601849.11
2017-02-141852.981856.581831.921832.39
2017-02-131850.721850.941843.131848.49
2017-02-101821.741836.931819.131836.30
2017-02-091800.081803.331793.911795.97
2017-02-081801.001808.601798.701808.02
2017-02-071791.181804.611789.561798.70
2017-02-061815.131815.131796.301803.63
2017-02-031802.751810.951794.971800.04
2017-02-021825.141825.721794.391797.50
2017-02-011798.841822.141797.621821.44
2017-01-311814.901821.521806.831808.24
2017-01-301829.361832.081821.701831.75
2017-01-271840.171842.821832.221835.71
2017-01-261823.541834.821819.171833.49
2017-01-251815.441816.551800.371805.98
2017-01-241788.981798.041785.411788.34
2017-01-231803.141807.611795.671796.32
2017-01-201812.141826.901809.531822.15
2017-01-191816.101821.951807.001814.94
2017-01-181789.821801.071777.351798.39
2017-01-171817.931817.931793.561793.57
2017-01-161831.071836.491816.551820.91
2017-01-131824.771839.251823.501837.96
2017-01-121843.671843.671817.981826.52
2017-01-111845.711850.511842.021846.29
2017-01-101850.081858.861836.541840.55
2017-01-061841.251856.281840.941854.49
2017-01-051856.681858.511847.831854.10
2017-01-041828.111855.051825.381855.05
2016-12-301802.301817.511800.131813.21
2016-12-291823.361825.081805.491811.83
2016-12-281826.691836.791825.251832.27
2016-12-271825.981838.061824.531827.46
2016-12-261830.251832.211827.951828.27
2016-12-221827.951828.931820.901828.93
2016-12-211842.671844.571825.131828.95
2016-12-201833.081842.711830.491840.84
2016-12-191832.631837.621826.251836.43
2016-12-161836.781837.631830.901836.57
2016-12-151819.231830.801813.381821.70
2016-12-141820.201822.081812.741815.61
2016-12-131799.631819.481796.991819.01
2016-12-121807.161811.271790.171804.12
2016-12-091781.551795.111777.001793.20
2016-12-081773.961781.421765.011781.42
2016-12-071749.851756.881746.141756.85
2016-12-061748.551750.591735.761742.02
2016-12-051736.041737.781725.001731.13
2016-12-021748.181752.611736.241743.10
2016-12-011759.131773.551748.981754.28
2016-11-301742.731744.411736.851740.57
2016-11-291732.971739.901732.971738.91
2016-11-281729.641743.311727.651741.20
2016-11-251736.031744.971728.101737.02
2016-11-241734.261735.841727.871731.08
2016-11-221713.051721.851710.761720.88
2016-11-211708.341715.211704.881714.03
2016-11-181703.561703.891696.301700.48
2016-11-171678.771690.751675.731689.89
2016-11-161683.731687.731677.791687.41
2016-11-151673.631675.521660.121667.74
2016-11-141653.411672.081652.551670.35
2016-11-111665.321672.711636.611641.54
2016-11-101603.131655.691602.541653.32
2016-11-091651.371665.241556.451572.48
2016-11-081648.201648.891638.841643.28
2016-11-071647.961651.601637.771645.61
2016-11-041629.391635.631615.601628.52
2016-11-021654.601656.341639.721645.68
2016-11-011670.521674.301663.151674.07
2016-10-311668.811674.191664.151673.99
2016-10-281677.431679.501670.621678.22
2016-10-271668.501675.291662.661667.97
2016-10-261662.761670.911659.601670.63
2016-10-251658.751666.671658.511665.18
2016-10-241649.011654.621644.831653.72
2016-10-211653.241654.621644.011646.77
2016-10-201637.321652.251635.941652.25
2016-10-191633.131639.571631.571637.76
2016-10-181621.411633.961621.411633.42
2016-10-171614.921625.111612.181623.35
2016-10-141612.401620.581607.111617.64
2016-10-131621.161627.881608.731616.07
2016-10-121613.211627.671613.211615.24
2016-10-111626.421637.441626.021629.58
2016-10-071625.441625.701617.681622.81
2016-10-061629.151633.451625.931627.13
2016-10-051619.321625.471614.101622.10
2016-10-041609.811616.511608.341615.45
2016-10-031606.841614.191603.761606.70
2016-09-301593.341600.471585.071594.11
2016-09-291615.841624.061611.821618.73
2016-09-281607.341611.261597.251605.07
2016-09-271588.821624.781581.251624.78
2016-09-261618.521618.831601.831604.30
2016-09-231613.471621.471608.261621.02
2016-09-211578.921621.151572.091620.47
2016-09-201563.171587.991562.951581.45
2016-09-161566.261576.241564.331575.50
2016-09-151564.081566.151556.011560.89
2016-09-141570.961581.581569.331573.90
2016-09-131583.861587.511575.081582.01
2016-09-121578.651584.921570.881577.50
2016-09-091602.041605.691595.591601.27
2016-09-081603.051604.991593.241603.35
2016-09-071594.531607.241594.531605.99
2016-09-061591.951608.301590.691607.14
2016-09-051602.891602.891589.271590.66
2016-09-021579.591586.381578.041585.06
2016-09-011575.491583.651572.291582.82
2016-08-311568.421577.441562.501576.36
2016-08-301555.101559.451552.291558.02
2016-08-291557.651562.831556.001559.45
2016-08-261545.821545.841533.071533.07
2016-08-251556.901557.211549.431553.57
2016-08-241551.851558.351548.491555.73
2016-08-231545.091556.591539.411545.11
2016-08-221543.561552.531540.511551.11
2016-08-191541.111544.771529.241538.89
2016-08-181553.471556.241538.561538.77
2016-08-171550.551564.311550.311562.08
2016-08-161577.481578.431554.801554.80
2016-08-151582.701585.201575.401576.81
2016-08-121587.181591.021582.261589.63
2016-08-101565.821577.951563.511573.70
2016-08-091554.711572.451554.241572.16
2016-08-081553.301557.471546.881557.47
2016-08-051540.331548.581533.301535.47
2016-08-041539.181542.401520.531540.73
2016-08-031548.941549.781533.101534.11
2016-08-021581.301586.841572.331572.33
2016-08-011586.261601.831574.041599.36
2016-07-291581.971608.861566.941607.54
2016-07-281593.821594.891581.231587.33
2016-07-271600.111616.021595.751603.34
2016-07-261598.401598.401579.231585.44
2016-07-251608.881622.941605.611607.12
2016-07-221601.411612.151598.551605.71
2016-07-211629.491631.121613.841622.03
2016-07-201604.891613.611596.181613.44
2016-07-191597.861611.961591.251611.96
2016-07-151593.691598.381581.651586.37
2016-07-141576.041591.641574.181590.01
2016-07-131586.201593.981571.271574.54
2016-07-121553.491574.881552.861560.97
2016-07-111502.791538.091502.701529.30
2016-07-081501.431508.201476.351476.35
2016-07-071506.021512.911494.431498.68
2016-07-061510.811511.291489.231509.29
2016-07-051532.921535.411525.591534.47
2016-07-041524.611541.411522.191540.52
2016-07-011534.091544.031528.761536.43
2016-06-301541.741542.031523.361523.36
2016-06-291516.941527.451505.301524.16
2016-06-281476.181512.571469.391501.72
2016-06-271484.301500.211479.051499.46
2016-06-241585.211587.311454.921465.79
2016-06-231564.571578.631559.241576.52
2016-06-221568.311570.591551.481562.86
2016-06-211549.501578.391538.951575.23
2016-06-201549.361565.171547.611560.54
2016-06-171536.561545.301524.691527.42
2016-06-161558.491561.571515.441518.78
2016-06-151550.541570.151545.251561.33
2016-06-141567.741574.911547.101556.83
2016-06-131596.371597.381571.771571.77
2016-06-101633.841633.841614.041625.15
2016-06-091641.811645.521627.791633.85
2016-06-081642.241649.471629.061649.47
2016-06-071632.421642.181627.731640.23
2016-06-061609.451628.301604.511628.30
2016-06-031626.641636.011622.941632.29
2016-06-021648.811648.811621.271624.50
2016-06-011667.051671.231654.311659.15
2016-05-311662.371680.951658.261678.51
2016-05-301657.141664.921651.481664.29
2016-05-271639.851648.451636.641645.70
2016-05-261647.241648.791633.141635.45
2016-05-251642.131644.971631.111632.26
2016-05-241628.051628.351617.451619.68
2016-05-231632.841634.401612.401632.62
2016-05-201622.011640.461620.381639.18
2016-05-191639.061640.641619.991626.02
2016-05-181623.091639.381614.321627.87
2016-05-171615.341627.051609.921627.05
2016-05-161608.221623.041602.271606.78
2016-05-131627.511627.511607.841608.21
2016-05-121602.941621.731600.691620.92
2016-05-111631.601635.011611.351616.35
2016-05-101589.291620.241586.861617.29
2016-05-091585.701590.421578.721582.94
2016-05-061580.361586.351563.301572.55
2016-05-021596.571596.641565.001573.98
2016-04-281691.661701.991628.271629.19
2016-04-271684.771689.361672.971678.49
2016-04-261682.601688.551666.351680.39
2016-04-251701.411701.411686.041689.90
2016-04-221673.841696.531671.261696.53

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