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 
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
2016-05-202391.402416.742391.362415.56
2016-05-192400.472403.832387.172394.98
2016-05-182389.682402.772371.202386.78
2016-05-172374.832392.532370.782392.53
2016-05-162378.982388.542358.582361.85
2016-05-132405.692405.692374.102379.81
2016-05-122388.642407.692384.642407.69
2016-05-112417.612420.632394.582405.17
2016-05-102363.722400.112360.172400.11
2016-05-092344.552355.342341.442352.00
2016-05-062334.222340.602313.562331.00
2016-05-022345.332345.642314.642324.48
2016-04-282453.972470.732388.292389.47
2016-04-272433.952443.092424.982434.76
2016-04-262445.752451.422411.112430.24
2016-04-252471.732471.732450.732455.71
2016-04-222449.952468.432438.422468.43
2016-04-212453.662462.422449.292462.42
2016-04-202438.152445.902421.392424.53
2016-04-192410.382426.812407.772426.81
2016-04-182376.692383.592358.552372.88
2016-04-152412.322429.702412.322418.48
2016-04-142408.492433.242400.602433.24
2016-04-132361.292381.352359.282379.57
2016-04-122319.162348.942318.792339.69
2016-04-112321.822323.252292.512319.33
2016-04-082268.212348.582261.282324.22
2016-04-072289.882317.982284.172300.50
2016-04-062286.312297.642270.172290.90
2016-04-052358.882361.092296.962297.38
2016-04-042360.302391.352354.372374.68
2016-04-012441.762441.762361.872362.26
2016-03-312474.502481.862439.482439.48
2016-03-302482.672489.572465.922468.27
2016-03-292460.332484.942460.332484.94
2016-03-282469.312484.502453.502484.50
2016-03-252463.352463.642442.682454.34
2016-03-242461.632468.522448.272456.80
2016-03-232476.132482.812459.202464.35
2016-03-222451.422470.202440.222470.20
2016-03-182437.002442.492411.042428.33
2016-03-172450.792466.772422.342437.16
2016-03-162435.402453.082433.452433.45
2016-03-152441.242460.902435.512447.76
2016-03-142426.512452.012423.072444.10
2016-03-112360.032406.842357.652399.13
2016-03-102357.522385.392357.522382.51
2016-03-092345.372347.212321.042337.95
2016-03-082384.482390.042332.362364.38
2016-03-072408.502409.372387.402389.31
2016-03-042365.072399.332358.112399.00
2016-03-032343.352368.932343.352368.93
2016-03-022330.612356.442330.612350.12
2016-03-012284.972300.582267.382291.70
2016-02-292324.802337.442288.142288.14
2016-02-262310.052322.672296.162298.79
2016-02-252260.122302.742260.122295.59
2016-02-242231.972272.172225.902250.13
2016-02-232288.662294.232244.772249.29
2016-02-222242.092279.512240.692272.61
2016-02-192263.922264.322232.212250.88
2016-02-182272.012300.982268.592283.01
2016-02-172242.572274.102203.582231.82
2016-02-162226.162288.972221.662240.86
2016-02-152148.902245.782147.992236.52
2016-02-122189.662193.392104.092104.09
2016-02-102317.562324.102207.292233.70
2016-02-092377.392377.392296.172304.21
2016-02-082362.122438.202362.122426.44
2016-02-052397.322409.012363.692388.63
2016-02-042453.742460.772421.252424.82
2016-02-032496.492497.142452.082472.89
2016-02-022538.342558.272529.942538.17
2016-02-012532.992557.672529.792557.67
2016-01-292451.802505.602424.222505.60
2016-01-282432.362456.422423.772439.36
2016-01-272422.022445.132417.642445.03
2016-01-262403.372413.602381.912382.75
2016-01-252425.942444.472397.662434.73
2016-01-222310.732390.672310.732390.25
2016-01-212325.562363.072265.342265.34
2016-01-202422.372422.752338.932338.93
2016-01-192422.112439.552407.052422.02
2016-01-182410.092432.122387.152424.73
2016-01-152496.622507.342445.862454.18
2016-01-142477.442478.912430.872463.96
2016-01-132476.862522.132476.022519.76
2016-01-122509.062516.042448.062448.22
2016-01-082542.942568.192533.452535.15
2016-01-072594.262608.342561.592561.90
2016-01-062628.542636.952585.512602.93
2016-01-052623.412643.632611.252625.88
2016-01-042674.682687.992630.562632.11
2015-12-302686.392691.882680.552690.85
2015-12-292639.282674.082627.662673.96
2015-12-282615.142644.222615.142642.02
2015-12-252618.412622.572600.682604.76
2015-12-242667.492669.552618.712619.40
2015-12-222654.312659.262650.242652.73
2015-12-212656.182663.332626.422650.41
2015-12-182699.292733.712670.902671.08
2015-12-172688.682708.222685.342698.75
2015-12-162644.882652.442638.662652.03
2015-12-152659.652664.132618.802619.10
2015-12-142634.942655.882620.892654.39
2015-12-112658.822686.692658.822678.27
2015-12-102678.012685.032662.362662.36
2015-12-092712.482726.922695.512698.94
2015-12-082747.602753.102722.142725.97
2015-12-072755.872765.862747.752747.75
2015-12-042733.382739.272727.272731.08
2015-12-032767.002772.602759.812770.56
2015-12-022768.862776.352758.492773.17
2015-12-012745.962767.372744.622767.37

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