東証規模別株価指数 中型 日足 時系列データ (2017年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2017-11-172147.502153.512126.112133.44
2017-11-162090.102133.812090.102126.36
2017-11-152127.502128.062093.902099.25
2017-11-142144.372151.732139.712140.69
2017-11-132163.522165.392148.552148.55
2017-11-102163.702173.652159.052168.89
2017-11-092198.342224.482162.302187.56
2017-11-082178.622188.922173.832188.53
2017-11-072154.102184.842154.102184.84
2017-11-062167.992169.752153.862161.33
2017-11-022162.322164.432147.822163.93
2017-11-012142.742158.882139.462156.01
2017-10-312124.612132.082118.472129.99
2017-10-302130.782132.372121.042130.90
2017-10-272120.382134.312117.532133.62
2017-10-262106.272115.692105.302111.86
2017-10-252125.912128.042105.682110.58
2017-10-242107.112122.132106.122121.92
2017-10-232110.192111.162104.322108.65
2017-10-202077.792091.072077.792090.25
2017-10-192084.562090.352081.052085.52
2017-10-182081.652083.502076.942081.30
2017-10-172084.942086.442073.842081.82
2017-10-162071.142084.782069.042077.92
2017-10-132052.142073.902050.632068.56
2017-10-122058.042062.592055.762057.76
2017-10-112046.132052.382042.982051.69
2017-10-102030.362047.722030.362047.72
2017-10-062037.852039.392029.182033.74
2017-10-052033.962037.402029.962032.44
2017-10-042036.172038.322029.652033.65
2017-10-032029.252034.442024.342034.06
2017-10-022028.532029.012018.292021.56
2017-09-292022.642024.952016.402023.22
2017-09-282020.882028.182014.462027.20
2017-09-272013.652013.732002.872011.14
2017-09-262015.442022.412014.562020.02
2017-09-252017.792021.862015.022018.80
2017-09-222013.712017.062000.872007.13
2017-09-212020.082023.092009.872011.24
2017-09-202008.962013.212007.052010.16
2017-09-192002.682014.131999.772013.03
2017-09-151979.201989.451978.941987.00
2017-09-141986.361995.311979.901982.19
2017-09-131983.081989.241981.911986.25
2017-09-121976.201978.601972.641975.28
2017-09-111953.731965.861952.531960.06
2017-09-081936.551943.851931.411935.93
2017-09-071936.531948.851934.001941.22
2017-09-061910.911930.551908.801928.57
2017-09-051940.831940.981918.481920.41
2017-09-041953.861956.011935.771938.65
2017-09-011962.551964.431952.281961.39
2017-08-311952.471958.811951.981955.25
2017-08-301944.671951.791938.311946.46
2017-08-291925.501937.591925.031935.61
2017-08-281939.521942.761930.321937.93
2017-08-251931.541938.541928.161933.57
2017-08-241933.311939.351928.351928.35
2017-08-231951.741951.841935.301937.98
2017-08-221931.011939.221930.161934.60
2017-08-211937.261937.911927.761932.26
2017-08-181928.651935.051925.221931.69
2017-08-171951.821957.531949.081952.47
2017-08-161950.701956.621948.451952.45
2017-08-151947.891959.621944.641952.81
2017-08-141934.651944.151927.661933.05
2017-08-101952.031957.691944.611951.95
2017-08-091968.301969.371941.731950.67
2017-08-081980.401981.701967.941973.11
2017-08-071982.591983.571976.591978.58
2017-08-041970.371976.081965.841973.27
2017-08-031971.421974.261966.031973.04
2017-08-021975.641976.681965.391971.25
2017-08-011955.981970.161954.871968.60
2017-07-311955.551962.321951.691954.38
2017-07-281964.801966.801955.421960.43
2017-07-271960.761980.791959.421966.68
2017-07-261973.391973.501958.721963.17
2017-07-251970.611974.491962.531963.82
2017-07-241965.761973.671959.301971.21
2017-07-211979.041981.531976.661978.21
2017-07-201971.641986.581971.561984.31
2017-07-191960.361969.771958.051967.82
2017-07-181965.151965.651952.041963.70
2017-07-141969.231975.751966.221972.13
2017-07-131967.571968.311957.261962.49
2017-07-121964.261965.671955.481958.33
2017-07-111952.191968.851951.581968.67
2017-07-101952.641957.771946.661951.98
2017-07-071936.421947.251936.141938.27
2017-07-061949.201954.211946.261950.67
2017-07-051937.141951.131930.041950.99
2017-07-041963.041963.041934.741939.99
2017-07-031952.461955.371948.581951.06
2017-06-301948.921950.351939.491949.70
2017-06-291966.561966.761959.791966.26
2017-06-281958.541967.381953.041954.51
2017-06-271967.091968.351961.921965.43
2017-06-261958.481964.121957.591959.36
2017-06-231962.241962.271954.581957.52
2017-06-221959.821963.671956.901957.20
2017-06-211958.611965.251953.151957.64
2017-06-201962.551969.861961.111963.88
2017-06-191935.411948.301934.331947.73
2017-06-161935.631940.611926.431932.48
2017-06-151923.441936.681916.681926.78
2017-06-141936.231942.161929.041929.04
2017-06-131921.121932.191921.121927.97
2017-06-121919.941927.841916.591925.37
2017-06-091928.071935.891921.921926.42
2017-06-081947.651949.081931.671932.20
2017-06-071936.191945.221934.081942.82
2017-06-061952.431953.681938.701940.18
2017-06-051949.721961.471945.371958.34
2017-06-021937.911956.511934.791955.97
2017-06-011903.741928.241903.741927.59
2017-05-311899.111903.761895.571899.77
2017-05-301902.471905.951892.021904.64
2017-05-291901.131906.511896.241902.65
2017-05-261910.101910.341898.461899.44
2017-05-251907.381916.141905.861912.25
2017-05-241911.491911.611902.401907.29
2017-05-231898.021902.741893.481895.43
2017-05-221892.501897.361888.951896.25
2017-05-191892.361892.361878.351889.19
2017-05-181885.511893.161880.791890.32
2017-05-171908.341911.921905.651910.41
2017-05-161922.671926.601914.631919.54
2017-05-151902.261914.221902.261914.22
2017-05-121913.331913.901904.521911.72
2017-05-111919.201920.211914.951916.17
2017-05-101917.411920.971913.381917.75
2017-05-091919.751920.821912.761915.09
2017-05-081896.501918.791895.781917.76
2017-05-021864.661876.471864.631873.05
2017-05-011848.741858.871848.111858.87
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

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