東証規模別株価指数 小型 日足 時系列データ

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2017-05-262966.442966.442940.672942.74
2017-05-252967.852978.472964.382967.00
2017-05-242968.262968.382957.192967.19
2017-05-232948.812954.852943.902947.03
2017-05-222932.912943.902928.712942.29
2017-05-192926.592927.492909.502924.95
2017-05-182905.232920.952901.402919.57
2017-05-172942.422951.032938.112948.02
2017-05-162956.412958.862945.592956.20
2017-05-152940.552949.662939.082948.48
2017-05-122958.242958.762945.772955.63
2017-05-112967.332970.252959.732968.64
2017-05-102957.702968.592956.782965.80
2017-05-092951.252957.342949.572955.56
2017-05-082916.772955.392916.722954.22
2017-05-022871.592891.582871.392885.85
2017-05-012843.762864.322843.762863.66
2017-04-282849.052851.622840.632845.50
2017-04-272830.472850.452830.162847.59
2017-04-262819.712834.952816.702834.38
2017-04-252778.452806.202775.962801.00
2017-04-242778.342779.232767.822775.41
2017-04-212740.802752.332734.412749.48
2017-04-202722.152733.032720.962723.05
2017-04-192697.112727.162697.112716.77
2017-04-182712.812719.042701.202707.44
2017-04-172662.522688.212662.142688.21
2017-04-142677.362682.032661.942665.30
2017-04-132681.192697.872674.482693.21
2017-04-122718.292719.442696.272705.53
2017-04-112747.212750.612735.972740.09
2017-04-102756.952763.872749.492757.52
2017-04-072737.162755.302717.622739.43
2017-04-062766.272768.342717.022718.34
2017-04-052785.172795.462767.622776.91
2017-04-042817.152817.262769.282783.29
2017-04-032821.692832.902811.402820.28
2017-03-312860.522864.242811.652811.65
2017-03-302868.622872.712842.832844.75
2017-03-292874.262876.142860.172874.57
2017-03-282855.742883.182855.742883.18
2017-03-272850.502852.122830.092835.05
2017-03-242844.312873.952842.312867.70
2017-03-232849.362850.172835.462844.86
2017-03-222866.332871.722850.682850.68
2017-03-212896.172909.742895.362905.41
2017-03-172892.272901.812889.962901.81
2017-03-162872.792901.392868.552901.08
2017-03-152897.312897.732885.812887.77
2017-03-142903.302908.392893.942906.12
2017-03-132902.892909.482900.562902.64
2017-03-102902.932905.892896.472904.42
2017-03-092873.292880.982869.692879.85
2017-03-082864.932867.722854.422865.40
2017-03-072864.472871.632862.452865.43
2017-03-062862.632870.642859.932866.49
2017-03-032867.792874.682858.972865.33
2017-03-022879.022882.672869.732874.26
2017-03-012839.942853.702824.602853.70
2017-02-282831.772856.112831.772834.46
2017-02-272828.922829.512805.992820.51
2017-02-242836.802851.562832.352841.70
2017-02-232854.802855.072839.492852.36
2017-02-222855.372855.432844.342851.49
2017-02-212841.002850.742838.522850.74
2017-02-202833.752842.302826.332841.86
2017-02-172831.872842.082823.992838.68
2017-02-162848.032852.082832.052844.96
2017-02-152845.482851.152843.542846.77
2017-02-142839.182853.792825.002825.00
2017-02-132824.502828.642818.942827.61
2017-02-102790.332806.282787.512806.28
2017-02-092763.492771.582758.142762.35
2017-02-082755.572769.482752.112769.30
2017-02-072759.592764.952752.792755.23
2017-02-062782.462782.772761.662771.35
2017-02-032759.892774.542754.032764.05
2017-02-022792.772794.252751.702755.52
2017-02-012755.932787.822753.292786.49
2017-01-312766.312780.492762.122769.60
2017-01-302787.322793.662778.152792.07
2017-01-272798.902799.202786.892791.72
2017-01-262787.932791.902779.332789.43
2017-01-252768.162769.542756.502764.72
2017-01-242737.982749.092731.492739.21
2017-01-232749.092757.332739.212744.29
2017-01-202753.752771.332749.342767.16
2017-01-192756.682764.952746.792759.74
2017-01-182723.942738.212705.632736.49
2017-01-172765.572765.572731.462733.18
2017-01-162792.712797.212764.682772.86
2017-01-132777.912801.872777.752801.61
2017-01-122807.122807.122774.452788.82
2017-01-112813.302816.652807.612811.27
2017-01-102815.612828.292797.252810.89
2017-01-062798.582819.862798.582817.85
2017-01-052815.402815.622806.142815.23
2017-01-042767.022811.372765.452811.37
2016-12-302731.732755.422727.632751.61
2016-12-292755.872756.292732.902744.16
2016-12-282749.032773.292748.602772.18
2016-12-272749.282764.412746.172751.00
2016-12-262755.762758.962750.652752.80
2016-12-222751.782754.042741.642754.04
2016-12-212776.152776.992751.222755.70
2016-12-202754.302773.512754.022773.51
2016-12-192758.392760.002746.872758.98
2016-12-162765.782767.202757.442764.68
2016-12-152741.622754.412734.902749.09
2016-12-142749.352750.112734.392739.18
2016-12-132718.452747.472714.632747.47
2016-12-122726.202726.612698.582721.14
2016-12-092692.762712.102686.352712.00
2016-12-082697.782698.562677.952698.56
2016-12-072662.612676.682659.322676.40
2016-12-062657.592661.092646.302651.54
2016-12-052641.732641.732627.942637.29
2016-12-022658.192661.052642.502654.47
2016-12-012672.612690.302658.832664.67
2016-11-302645.562654.152640.442652.44
2016-11-292636.762642.712635.092642.71
2016-11-282624.152648.632620.482646.91
2016-11-252631.382639.232616.972630.20
2016-11-242632.902632.902621.612626.48
2016-11-222602.322617.492597.782615.40
2016-11-212596.682601.062593.552601.06
2016-11-182579.772586.532573.682584.20
2016-11-172541.882559.482538.772559.28
2016-11-162542.572553.502536.572553.50
2016-11-152533.552535.452511.322523.43
2016-11-142504.562530.452504.532528.46
2016-11-112523.042530.612476.842487.48
2016-11-102445.312516.722445.312509.85
2016-11-092513.752520.832373.362395.82
2016-11-082513.252515.102499.382503.98
2016-11-072504.972515.352497.862509.00
2016-11-042479.212487.262461.322485.31
2016-11-022518.892518.892495.582504.30
2016-11-012539.412545.492529.952545.49
2016-10-312541.142548.222537.162546.33
2016-10-282534.262547.022527.522546.84
2016-10-272524.672533.432517.882524.87
2016-10-262511.312526.762510.022526.19
2016-10-252507.632516.462506.782512.06
2016-10-242495.172502.562491.972502.37
2016-10-212504.232505.492490.982494.53
2016-10-202486.042503.812485.472503.81
2016-10-192477.422487.472477.312486.97
2016-10-182460.022477.582460.022477.46
2016-10-172450.962463.682448.322462.07
2016-10-142438.282452.502437.662451.52
2016-10-132437.692446.522429.412443.59
2016-10-122430.242446.602429.082430.24
2016-10-112445.852459.802445.852451.27
2016-10-072448.682449.392436.342444.51
2016-10-062453.442457.772449.272452.09
2016-10-052437.042448.752433.872445.44
2016-10-042419.512433.442417.952433.44
2016-10-032415.212428.662411.262414.94
2016-09-302399.212409.092388.602399.01
2016-09-292422.982432.812420.892430.09
2016-09-282407.422415.802399.692414.49
2016-09-272374.672424.582362.872424.58
2016-09-262408.402408.992392.892393.96
2016-09-232385.852409.552380.912409.55
2016-09-212333.132388.862325.772388.86
2016-09-202320.622348.002317.752335.13
2016-09-162315.422332.282313.782332.28
2016-09-152311.942314.712303.092306.66
2016-09-142320.352330.922318.322321.22
2016-09-132343.062347.682331.022334.63
2016-09-122330.002341.912324.412331.68
2016-09-092362.812364.902354.152359.01
2016-09-082365.182368.202355.982366.96
2016-09-072341.852369.862341.852368.32
2016-09-062330.592359.842330.542358.65
2016-09-052338.702338.702327.902328.34
2016-09-022318.032320.882310.582320.50
2016-09-012313.672324.992310.962324.99
2016-08-312298.942312.722294.142312.72
2016-08-302288.302290.512283.982289.15
2016-08-292298.642301.872287.212293.20
2016-08-262283.062283.062267.842271.04
2016-08-252294.482294.902285.712289.27
2016-08-242292.202297.602286.472292.54
2016-08-232285.972297.952276.802282.45
2016-08-222277.412293.902276.222292.25
2016-08-192272.302280.842262.392271.74
2016-08-182281.462290.932269.042269.63
2016-08-172286.762297.312280.022295.29
2016-08-162331.472333.732297.182297.18
2016-08-152342.652342.882330.202330.59
2016-08-122343.862346.682338.622344.76
2016-08-102323.872331.152315.332328.29
2016-08-092306.272330.702305.232330.70
2016-08-082307.772312.512297.152310.51
2016-08-052302.402307.682282.562285.28
2016-08-042300.812305.542281.552301.86
2016-08-032322.302322.302295.262296.00
2016-08-022356.592364.082349.192349.19
2016-08-012374.682378.392356.922372.71
2016-07-292365.292395.672342.622395.59
2016-07-282375.522377.322361.162373.01
2016-07-272379.742396.992375.012387.45
2016-07-262380.352383.122358.442363.47
2016-07-252389.532403.872383.622387.43
2016-07-222371.522384.432371.522383.56
2016-07-212406.902408.712385.692397.25
2016-07-202374.362389.832361.622389.83
2016-07-192359.432381.552357.302381.55
2016-07-152363.462366.222342.512349.30
2016-07-142343.202360.672341.532354.39
2016-07-132359.582366.482336.802342.28
2016-07-122317.072349.802316.942327.93
2016-07-112238.572294.852238.402286.54
2016-07-082246.732252.212204.712204.71
2016-07-072254.852263.892234.482241.28
2016-07-062260.812261.372229.692260.08
2016-07-052291.602292.122278.092289.68
2016-07-042284.322298.562279.292295.55
2016-07-012278.252295.042269.542289.90
2016-06-302289.052290.012263.322263.32
2016-06-292258.892271.592245.492266.11
2016-06-282196.512249.282185.322234.78
2016-06-272192.172227.672192.172224.51
2016-06-242334.972337.362150.672168.48
2016-06-232296.332316.632293.182316.59
2016-06-222315.872315.872285.342299.80
2016-06-212297.652327.612284.732324.34
2016-06-202285.272312.752284.382307.88
2016-06-172266.242279.102251.712255.60
2016-06-162310.372312.452238.432238.86
2016-06-152294.242325.862291.022312.56
2016-06-142332.122343.072293.822304.24
2016-06-132390.092390.092343.092343.09
2016-06-102441.712441.712413.642424.85
2016-06-092436.772443.242426.672435.61
2016-06-082434.492444.242419.362444.24
2016-06-072425.642431.702420.812428.62
2016-06-062399.872419.502394.602419.50
2016-06-032419.022438.222419.022433.41
2016-06-022446.752448.242415.912417.20
2016-06-012467.612477.792456.902461.41
2016-05-312456.122480.612451.002480.61
2016-05-302441.372456.622437.802456.62
2016-05-272424.902431.492421.362429.26
2016-05-262435.902436.152419.282421.36
2016-05-252430.312433.462418.542419.54
2016-05-242410.602413.882401.492403.74
2016-05-232412.362417.322389.492415.93

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