東証規模別株価指数 中型 日足 時系列データ (2014年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2014-12-301642.801642.831625.531625.53
2014-12-291655.181655.251625.451643.69
2014-12-261636.841649.521636.841647.19
2014-12-251640.331642.701634.111637.50
2014-12-241647.491647.491641.001644.78
2014-12-221632.811634.141620.851629.36
2014-12-191622.811627.021614.711626.77
2014-12-181591.691605.351591.391595.88
2014-12-171554.801571.611553.811561.38
2014-12-161569.571574.681557.541561.11
2014-12-151592.541603.701587.971588.93
2014-12-121606.481627.161605.601610.74
2014-12-111593.171608.451585.031605.82
2014-12-101632.191637.391608.161614.97
2014-12-091646.691655.021645.631648.35
2014-12-081665.691665.901654.081659.07
2014-12-051651.451656.141645.071656.14
2014-12-041656.891659.021651.601654.11
2014-12-031650.411654.391640.531643.75
2014-12-021622.491640.481620.831638.56
2014-12-011620.401634.661620.401629.61
2014-11-281600.771614.541600.621613.15
2014-11-271605.851607.151590.231592.25
2014-11-261609.221616.301608.341608.90
2014-11-251619.091619.091609.181612.75
2014-11-211600.481607.521587.601605.72
2014-11-201610.101610.571598.781600.32
2014-11-191604.111613.801597.501598.97
2014-11-181579.521597.541579.521597.29
2014-11-171599.261600.351556.621561.28
2014-11-141606.151607.581590.421607.58
2014-11-131574.501592.401568.351591.62
2014-11-121585.091595.221574.281576.79
2014-11-111561.931576.801558.981573.48
2014-11-101550.581558.071548.801556.74
2014-11-071558.521564.831554.651559.22
2014-11-061573.481575.451544.431548.22
2014-11-051556.451570.851554.801569.28
2014-11-041556.221584.091554.831560.41
2014-10-311484.631530.311483.561526.39
2014-10-301463.991475.421462.911470.47
2014-10-291451.381465.031448.381462.11
2014-10-281436.601440.841431.611438.05
2014-10-271432.331441.791427.971439.01
2014-10-241429.151430.201416.021421.89
2014-10-231406.871418.581400.741410.39
2014-10-221397.951414.571396.491414.41
2014-10-211399.921399.921370.201374.54
2014-10-201371.691396.761371.041395.84
2014-10-171368.251372.101343.481343.65
2014-10-161372.481374.691361.081364.18
2014-10-151393.881400.051386.391398.45
2014-10-141393.741399.801385.731386.85
2014-10-101416.131423.011411.141418.20
2014-10-091464.331464.431437.481438.94
2014-10-081455.691462.321451.211458.29
2014-10-071487.341490.161475.081477.56
2014-10-061490.931494.731483.731486.95
2014-10-031461.461474.451461.461472.33
2014-10-021493.871495.041465.531466.46
2014-10-011522.581525.311509.731509.88
2014-09-301531.271531.331512.391521.60
2014-09-291537.671537.961529.071534.01
2014-09-261516.651527.411516.651526.54
2014-09-251529.801542.101528.371542.10
2014-09-241508.511518.591508.511517.97
2014-09-221521.131522.121512.271518.02
2014-09-191509.781523.261506.801519.21
2014-09-181501.191507.301500.431503.22
2014-09-171500.101500.601490.151490.15
2014-09-161499.971499.971494.021497.53
2014-09-121499.441504.091496.801501.70
2014-09-111508.421508.431500.251501.56
2014-09-101486.971499.621486.971499.62
2014-09-091500.601500.861491.461491.46
2014-09-081494.431495.761486.161493.95
2014-09-051502.601502.601486.281489.31
2014-09-041499.001499.981491.641492.71
2014-09-031506.921507.171498.271500.85
2014-09-021488.241504.121486.881498.21
2014-09-011481.191483.921479.871483.92
2014-08-291479.161483.621474.701478.86
2014-08-281484.731485.051478.031482.66
2014-08-271491.241495.631483.881490.27
2014-08-261497.851498.011489.201489.33
2014-08-251496.651498.381492.561497.69
2014-08-221503.271503.271488.591490.89
2014-08-211493.591498.591490.781498.59
2014-08-201491.531492.601486.911487.71
2014-08-191490.261491.861485.391488.70
2014-08-181478.721482.671475.901479.68
2014-08-151477.131478.201473.601477.24
2014-08-141474.001478.351470.781477.11
2014-08-131458.581468.951457.891467.53
2014-08-121460.821468.751460.541463.42
2014-08-111449.921457.711443.701456.74
2014-08-081450.281454.201425.121427.92
2014-08-071452.781462.091444.081462.09
2014-08-061458.251461.341447.551450.89
2014-08-051479.441479.691460.871461.16
2014-08-041475.201482.541471.261477.52
2014-08-011474.361483.521473.941479.51
2014-07-311495.381497.161486.601487.65
2014-07-301482.771489.091481.651488.40
2014-07-291480.741484.841478.821484.30
2014-07-281472.301481.451472.301479.01
2014-07-251463.961474.291462.421474.29
2014-07-241463.201466.961453.581457.94
2014-07-231466.221466.911460.731461.42
2014-07-221457.921464.471457.281462.47
2014-07-181444.331448.971438.901448.59
2014-07-171466.871468.671459.341461.99
2014-07-161462.691467.961460.781462.85
2014-07-151459.921465.801459.031462.84
2014-07-141444.821455.261442.901454.31
2014-07-111433.781442.681432.761442.05
2014-07-101461.381462.481445.651445.65
2014-07-091451.681460.261450.931457.83
2014-07-081461.651470.931454.601465.06
2014-07-071474.321478.531468.901469.12
2014-07-041478.241478.241471.821475.23
2014-07-031473.191473.191463.151466.91
2014-07-021469.971471.861466.701467.76
2014-07-011451.901465.921449.831462.96
2014-06-301437.141448.211432.301448.16
2014-06-271445.381445.431423.331431.51
2014-06-261448.681450.671443.201445.54
2014-06-251444.901450.131441.881441.88
2014-06-241443.221454.301436.571450.60
2014-06-231448.841450.291442.061445.55
2014-06-201445.221448.161436.891442.41
2014-06-191426.891445.421426.241445.24
2014-06-181416.861425.931415.311425.11
2014-06-171408.671416.061407.961412.92
2014-06-161412.811412.891399.461404.89
2014-06-131399.141417.311396.931416.06
2014-06-121401.631410.631397.471409.25
2014-06-111399.901411.311399.901411.28
2014-06-101408.891413.931397.751400.26
2014-06-091417.631417.641407.201407.70
2014-06-061409.461410.841404.391407.38
2014-06-051409.261411.461399.781404.51
2014-06-041403.531405.211397.131405.21
2014-06-031407.771407.771400.541402.02
2014-06-021382.481395.891382.481394.13
2014-05-301373.631376.951367.931370.63
2014-05-291363.181374.711362.041371.68
2014-05-281365.501373.121363.581368.56
2014-05-271361.191372.401360.411361.63
2014-05-261357.831360.571352.431360.57
2014-05-231340.441350.531340.431344.74
2014-05-221322.551335.591316.631333.71
2014-05-211304.151311.441303.021311.15
2014-05-201314.851320.011309.091314.02
2014-05-191317.941320.511306.271307.89
2014-05-161317.451317.931308.181316.35
2014-05-151328.661335.771320.141334.97
2014-05-141330.471339.621328.101339.62
2014-05-131332.801336.991329.541333.65
2014-05-121322.811328.981313.251313.27
2014-05-091311.961331.331311.961323.01
2014-05-081315.301326.201312.921318.42
2014-05-071331.511332.751310.681310.68
2014-05-021345.831347.141340.501345.81
2014-05-011331.051348.811331.021348.81
2014-04-301335.401336.551324.231326.61
2014-04-281325.951328.481319.551328.21
2014-04-251332.241347.651328.961339.58
2014-04-241340.061340.911325.351330.89
2014-04-231332.631338.511331.001338.51
2014-04-221340.671342.571323.631323.63
2014-04-211339.611346.241332.221335.23
2014-04-181332.731336.191326.671336.13
2014-04-171329.621336.381322.231326.00
2014-04-161303.391326.051302.801326.05
2014-04-151301.881301.881289.001290.71
2014-04-141288.361302.251288.361289.98
2014-04-111288.331301.761282.071295.10
2014-04-101326.851334.271308.191311.96
2014-04-091320.111324.391306.971310.51
2014-04-081350.491352.201336.861337.50
2014-04-071365.071370.221356.701360.68
2014-04-041377.101383.561375.681379.65
2014-04-031380.901387.351377.021379.72
2014-04-021373.891387.181373.361375.13
2014-04-011373.631373.631359.721367.63
2014-03-311365.961370.251351.271369.54
2014-03-281340.431353.341332.661352.90
2014-03-271316.971345.471309.331342.70
2014-03-261331.931337.441321.711331.08
2014-03-251321.321334.541319.081322.26
2014-03-241302.821333.281302.821323.45
2014-03-201328.091330.091297.841297.84
2014-03-191331.871339.491313.191322.35
2014-03-181328.601334.461322.821325.60
2014-03-171313.151318.781301.551307.74
2014-03-141342.741344.461319.371320.52
2014-03-131369.371376.281365.311367.69
2014-03-121382.601384.181368.971369.87
2014-03-111400.121404.671391.711401.38
2014-03-101399.211403.971391.201396.59
2014-03-071405.121408.691393.861405.01
2014-03-061381.111395.741373.941393.01
2014-03-051385.111391.081377.091378.70
2014-03-041346.961370.611346.961368.75
2014-03-031364.711365.911341.811360.11
2014-02-281385.781386.531367.761379.71
2014-02-271390.591395.751381.161385.08
2014-02-261389.251405.041388.971394.50
2014-02-251399.491404.701393.711404.48
2014-02-241384.141402.991370.121386.11
2014-02-211367.601389.151367.601388.27
2014-02-201372.281376.001348.601351.53
2014-02-191377.301383.611371.351380.01
2014-02-181357.911387.341353.771384.93
2014-02-171340.841354.311328.661353.28
2014-02-141360.171368.271327.861339.82
2014-02-131381.501381.601355.211359.11
2014-02-121377.461388.371376.261380.95
2014-02-101364.081364.731349.941362.36
2014-02-071334.861344.781330.571344.16
2014-02-061315.421326.401309.161315.19
2014-02-051310.041317.561291.681312.29
2014-02-041338.471339.381291.851291.85
2014-02-031378.711385.021362.031363.75
2014-01-311401.531404.461374.771387.76
2014-01-301404.041404.041383.361390.42
2014-01-291404.601427.331402.891427.33
2014-01-281393.221398.291385.221385.22
2014-01-271401.101403.221389.671390.06
2014-01-241434.561439.701423.331429.79
2014-01-231473.351473.981452.931452.93
2014-01-221461.971471.311452.591467.73
2014-01-211463.521472.451462.871463.52
2014-01-201468.601468.601456.031459.87
2014-01-171456.431468.241456.431466.52
2014-01-161464.591474.291458.181459.88
2014-01-151446.971460.211444.911460.21
2014-01-141441.991442.841426.541428.96
2014-01-101450.981463.851446.031463.21
2014-01-091465.131465.131452.361460.49
2014-01-081454.331469.921453.071469.92
2014-01-071448.931453.481441.331442.71
2014-01-061459.391461.541443.581453.18

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