東証規模別株価指数 中型 日足 時系列データ (2015年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2015-12-301858.761861.101852.241854.42
2015-12-291827.631852.171818.861850.81
2015-12-281821.841834.621816.701830.94
2015-12-251823.371827.441811.421815.01
2015-12-241856.851856.901821.691823.06
2015-12-221840.411846.501832.691841.79
2015-12-211834.731843.031812.891838.67
2015-12-181874.741907.201845.841845.84
2015-12-171875.671888.521871.901877.90
2015-12-161835.441845.731829.171845.73
2015-12-151839.301843.181808.901809.57
2015-12-141825.981838.561809.011837.48
2015-12-111843.951865.081843.951858.80
2015-12-101849.431857.821845.691847.45
2015-12-091877.101888.481865.041867.91
2015-12-081902.931908.271881.791884.15
2015-12-071904.271912.771901.941902.90
2015-12-041888.591894.151878.481883.12
2015-12-031919.681923.701912.821920.17
2015-12-021920.861928.501918.771922.50
2015-12-011903.471923.541902.611923.54
2015-11-301912.171913.151896.211899.85
2015-11-271926.651927.171908.281913.66
2015-11-261921.811931.261921.761924.76
2015-11-251921.791922.191911.801916.86
2015-11-241920.031931.251918.321928.58
2015-11-201907.871919.581902.421919.58
2015-11-191909.071918.191901.561910.98
2015-11-181900.521904.361888.401889.84
2015-11-171892.811895.371886.891888.20
2015-11-161854.051876.731854.051871.71
2015-11-131873.381885.791870.051885.13
2015-11-121888.441894.971882.691891.39
2015-11-111872.961892.131872.961889.06
2015-11-101865.651879.991865.611878.52
2015-11-091871.701888.421870.021883.60
2015-11-061850.991860.131847.571856.87
2015-11-051828.931847.541826.541843.71
2015-11-041837.201841.411821.311822.42
2015-11-021835.081836.361810.761812.99
2015-10-301840.591863.031829.831856.32
2015-10-291847.051848.321829.511840.90
2015-10-281838.011842.271828.141836.43
2015-10-271852.521857.321836.701837.36
2015-10-261859.051862.441851.821852.82
2015-10-231839.171847.471836.801839.90
2015-10-221805.811817.741802.201806.45
2015-10-211783.901821.271783.391818.37
2015-10-201798.991798.991783.691788.80
2015-10-191795.821803.911783.641790.21
2015-10-161801.911811.061793.221797.90
2015-10-151753.421789.281751.311784.67
2015-10-141780.101783.131755.271758.98
2015-10-131790.201802.591790.201794.48
2015-10-091773.021796.481764.901796.48
2015-10-081774.701779.681754.861756.31
2015-10-071768.311781.341752.311777.85
2015-10-061780.721785.571762.891765.81
2015-10-051745.451760.771738.921756.77
2015-10-021713.601731.581713.601728.45
2015-10-011706.181734.181695.721727.00
2015-09-301677.381702.271676.371694.60
2015-09-291696.661696.661646.591651.91
2015-09-281728.901738.221712.881724.65
2015-09-251703.201728.921693.621728.92
2015-09-241715.601723.931697.451697.45
2015-09-181756.361757.211733.411737.00
2015-09-171764.801773.471755.781770.85
2015-09-161764.641764.641742.271750.80
2015-09-151758.071778.701746.821747.51
2015-09-141767.201771.911743.241747.96
2015-09-111737.501765.151735.791756.41
2015-09-101738.111751.041715.891748.79
2015-09-091703.291772.001703.211772.00
2015-09-081710.801713.861666.691669.35
2015-09-071694.851719.501677.061708.28
2015-09-041751.411751.411688.591706.88
2015-09-031753.761767.171737.311738.67
2015-09-021715.481764.311707.151729.18
2015-09-011804.941806.471744.351744.35
2015-08-311824.031829.231803.831817.20
2015-08-281810.641837.801809.591830.58
2015-08-271778.921800.591768.111775.18
2015-08-261710.371755.771701.301748.77
2015-08-251718.791780.211670.871697.37
2015-08-241822.941826.301754.511754.51
2015-08-211885.611887.881859.161859.16
2015-08-201941.211946.401922.111922.46
2015-08-191972.311974.371949.341949.34
2015-08-181990.331990.641979.921981.26
2015-08-171978.811987.411977.421986.67
2015-08-141970.081982.481968.941971.66
2015-08-131958.351977.451950.191974.13
2015-08-121978.011987.511950.571963.04
2015-08-112004.452005.151973.671988.91
2015-08-101972.911996.381970.441996.38
2015-08-071970.831980.111963.161979.03
2015-08-061985.961996.771978.951979.32
2015-08-051959.271983.201958.011972.06
2015-08-041948.821959.951947.361959.95
2015-08-031948.951953.561937.311952.86
2015-07-311936.661949.381932.831949.38
2015-07-301933.741942.831927.731932.10
2015-07-291923.031924.941911.011921.83
2015-07-281895.471922.601889.621913.56
2015-07-271929.451934.571909.521915.71
2015-07-241950.621954.811940.861942.76
2015-07-231948.151953.381944.431953.13
2015-07-221944.881947.691938.671941.00
2015-07-211951.701958.481948.941957.98
2015-07-171940.781940.781935.531939.21
2015-07-161932.221938.941928.421938.94
2015-07-151920.461922.981912.321922.48
2015-07-141911.091916.391904.851910.82
2015-07-131860.801885.931860.151882.30
2015-07-101850.591867.181837.851844.66
2015-07-091817.411843.691780.411842.30
2015-07-081907.581907.851850.541850.54
2015-07-071911.881919.161911.471913.92
2015-07-061893.431906.361881.671887.84
2015-07-031921.001926.161915.381923.98
2015-07-021924.961929.441919.831922.11
2015-07-011897.591907.121893.611905.92
2015-06-301885.111895.421883.711891.33
2015-06-291893.931899.301879.111882.27
2015-06-261933.781935.951922.351931.98
2015-06-251938.751944.901935.421935.95
2015-06-241950.861953.141945.561947.69
2015-06-231930.901945.571927.531945.57
2015-06-221899.391917.231899.391917.20
2015-06-191897.081905.061894.121900.56
2015-06-181891.021892.031879.901879.90
2015-06-171902.631904.761888.041894.13
2015-06-161904.071908.161895.761897.61
2015-06-151897.211910.251897.211909.04
2015-06-121917.061917.801905.391911.93
2015-06-111897.061911.031896.851910.97
2015-06-101895.571901.061880.781883.61
2015-06-091911.381914.521892.751893.01
2015-06-081937.221937.761922.371925.75
2015-06-051923.701934.161921.781932.30
2015-06-041933.731937.341929.341934.87
2015-06-031932.441935.161924.801929.89
2015-06-021942.121946.671934.101939.60
2015-06-011919.571939.971919.571937.89
2015-05-291925.361937.391925.361930.46
2015-05-281929.231933.441921.251927.28
2015-05-271914.941922.181912.041918.81
2015-05-261919.951923.551915.911920.59
2015-05-251919.011922.601914.781920.42
2015-05-221909.711911.241900.311910.61
2015-05-211910.921917.191903.091907.82
2015-05-201903.791913.481900.571907.70
2015-05-191882.691896.941882.411891.40
2015-05-181864.911876.161864.501876.16
2015-05-151850.841860.481846.421858.66
2015-05-141848.151852.921837.751840.21
2015-05-131842.831857.001838.021855.14
2015-05-121842.911847.711832.081847.71
2015-05-111848.071850.701840.041841.42
2015-05-081819.871830.761817.151826.20
2015-05-071818.541835.551813.481817.47
2015-05-011831.481835.431814.511828.94
2015-04-301860.091860.091833.281840.14
2015-04-281873.011878.741871.421874.87
2015-04-271869.921872.551863.111869.01
2015-04-241871.581872.401864.671866.82
2015-04-231880.731883.171864.181872.71
2015-04-221867.571876.241865.541874.12
2015-04-211841.181861.871839.011861.87
2015-04-201823.431842.081817.181832.10
2015-04-171857.741857.881839.371840.34
2015-04-161855.091865.201843.491865.20
2015-04-151854.731861.321850.221852.74
2015-04-141852.961867.501852.941862.96
2015-04-131864.111864.491845.861856.62
2015-04-101870.991870.991854.271861.55
2015-04-091865.511871.741861.891868.35
2015-04-081854.671866.951851.501861.42
2015-04-071839.101849.011834.531842.88
2015-04-061814.761827.071810.741825.75
2015-04-031813.251826.441813.061826.44
2015-04-021795.471827.251793.311814.31
2015-04-011798.431800.881776.191786.70
2015-03-311843.641847.031807.541807.54
2015-03-301809.111824.701804.491821.36
2015-03-271816.121836.071791.881807.39
2015-03-261844.201844.741821.961826.90
2015-03-251853.641859.131838.671859.13
2015-03-241851.481853.691839.641852.18
2015-03-231854.371857.441849.251856.23
2015-03-201843.051847.531835.141847.32
2015-03-191850.061852.491827.151841.66
2015-03-181837.751851.571836.691850.46
2015-03-171837.111839.731830.161835.13
2015-03-161821.661830.711818.181823.38
2015-03-131821.301829.531816.141823.20
2015-03-121796.871815.671795.531812.95
2015-03-111778.181797.031777.691790.21
2015-03-101801.951805.451779.421786.81
2015-03-091794.121798.031784.291790.59
2015-03-061786.441801.081785.531801.08
2015-03-051773.631783.451772.601783.27
2015-03-041779.401779.891762.271775.55
2015-03-031788.571790.221774.261786.04
2015-03-021782.771788.271777.861780.07
2015-02-271776.051784.501771.551779.05
2015-02-261754.351770.531754.351770.53
2015-02-251759.091760.521752.421756.70
2015-02-241747.831753.261743.961753.26
2015-02-231754.151755.021740.641749.01
2015-02-201740.671742.321731.901741.52
2015-02-191719.491734.701719.491733.56
2015-02-181705.691717.861703.721716.78
2015-02-171683.161693.471679.711691.67
2015-02-161687.321691.161679.941684.85
2015-02-131677.781681.671670.701676.67
2015-02-121674.671689.321671.741680.99
2015-02-101652.971655.471645.991654.26
2015-02-091659.641659.861646.381652.08
2015-02-061653.741653.871643.931646.77
2015-02-051648.021653.291636.971638.66
2015-02-041644.561657.511641.201648.76
2015-02-031655.131655.691619.381626.02
2015-02-021642.281650.051636.381646.91
2015-01-301668.011672.571656.641656.66
2015-01-291653.401663.891648.401650.46
2015-01-281640.581668.051640.581663.95
2015-01-271636.341653.751636.061653.75
2015-01-261603.481621.691603.481621.69
2015-01-231624.111624.371616.121620.99
2015-01-221613.871613.871597.661608.56
2015-01-211618.651618.961604.121614.72
2015-01-201598.241622.781598.231622.78
2015-01-191593.501596.781584.361594.91
2015-01-161572.681581.161556.181581.16
2015-01-151581.441603.561578.891599.73
2015-01-141582.491590.301571.371574.42
2015-01-131576.261592.161567.311592.16
2015-01-091605.871606.281588.041594.09
2015-01-081590.011603.061585.881596.36
2015-01-071566.571580.291566.571572.05
2015-01-061594.021595.391574.281574.28
2015-01-051617.291631.711606.221621.84

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