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 
2017-07-211979.041981.531976.661978.21
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。 

s7db.com Twitter Blog