東証規模別株価指数 小型 日足 時系列データ (2010年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2010-12-301365.371365.781354.171358.85
2010-12-291352.601367.011352.601367.01
2010-12-281350.851354.191350.441353.13
2010-12-271348.261352.301348.261351.56
2010-12-241355.791356.101349.271349.98
2010-12-221367.351368.641356.531358.88
2010-12-211364.191370.981363.891366.65
2010-12-201372.461372.931359.271363.39
2010-12-171369.271374.251368.431372.00
2010-12-161365.011372.931363.591369.03
2010-12-151363.921367.641358.241367.64
2010-12-141350.541360.541350.541360.54
2010-12-131328.981348.581327.661348.58
2010-12-101335.641335.641329.011329.72
2010-12-091332.731334.371328.521331.65
2010-12-081318.011330.841318.011330.84
2010-12-071310.341315.851304.641315.85
2010-12-061297.371310.271297.371310.27
2010-12-031297.111297.871292.411294.93
2010-12-021289.981291.981287.201289.78
2010-12-011266.021273.171264.991272.98
2010-11-301284.001286.731268.981268.98
2010-11-291277.061288.711277.061285.50
2010-11-261279.861284.971275.211275.21
2010-11-251276.151282.061271.051278.54
2010-11-241256.361272.131254.801267.46
2010-11-221267.391274.611267.021273.19
2010-11-191268.751268.751257.841259.28
2010-11-181236.441259.451236.441259.45
2010-11-171220.481235.301220.481235.16
2010-11-161239.891240.741230.781230.78
2010-11-151233.421236.661231.031235.15
2010-11-121233.071239.461229.521229.52
2010-11-111233.721237.911232.061237.61
2010-11-101221.621236.451221.621233.96
2010-11-091218.141222.691215.711221.38
2010-11-081216.591221.121214.151221.12
2010-11-051196.051211.981196.051209.35
2010-11-041172.521189.211172.401182.52
2010-11-021171.801172.051162.811163.90
2010-11-011174.791178.271170.941172.36
2010-10-291180.021181.931167.771177.98
2010-10-281193.131193.881185.181185.18
2010-10-271199.741202.861193.341195.94
2010-10-261197.701203.561197.021197.21
2010-10-251205.781207.291199.361199.36
2010-10-221197.241207.291197.221204.89
2010-10-211206.901206.901193.411197.38
2010-10-201207.581207.921196.421204.26
2010-10-191216.001227.051216.001217.79
2010-10-181207.561221.641207.561217.64
2010-10-151221.551221.691207.591209.02
2010-10-141220.281228.801219.811225.38
2010-10-131219.361224.791213.251213.49
2010-10-121254.361254.651215.211215.21
2010-10-081254.741261.601249.401249.40
2010-10-071248.331261.561248.331258.60
2010-10-061247.791251.801242.931251.80
2010-10-051230.991246.171222.951242.57
2010-10-041252.651252.721236.791236.79
2010-10-011259.931259.961247.101251.82
2010-09-301280.751282.361256.791256.79
2010-09-291265.921280.581265.881280.58
2010-09-281261.981265.811261.661265.81
2010-09-271261.101270.681256.831270.68
2010-09-241258.771266.531254.161254.16
2010-09-221268.801270.611265.651265.65
2010-09-211281.351282.271270.251270.25
2010-09-171265.091274.261264.251272.86
2010-09-161273.161273.281258.261259.92
2010-09-151252.061271.251248.981267.11
2010-09-141259.651261.001253.741256.05
2010-09-131262.201263.561257.891258.82
2010-09-101254.431263.831253.661255.45
2010-09-091246.031249.551242.511247.50
2010-09-081244.381244.871236.151239.01
2010-09-071254.661262.501253.841256.14
2010-09-061245.031260.221242.901259.90
2010-09-031234.471238.771232.991237.31
2010-09-021237.051237.471223.791230.06
2010-09-011221.151222.911212.851222.47
2010-08-311244.311244.381220.801220.80
2010-08-301255.721269.811254.441257.51
2010-08-271219.391241.151219.191241.15
2010-08-261222.751225.591217.371225.59
2010-08-251217.771226.071215.831218.72
2010-08-241227.321228.331223.041226.80
2010-08-231243.631244.801235.201235.20
2010-08-201254.621258.361244.991244.99
2010-08-191256.431264.661256.431264.66
2010-08-181256.551258.341247.861256.57
2010-08-171242.161248.421240.101247.50
2010-08-161249.831250.581243.051249.13
2010-08-131249.961258.141245.311256.14
2010-08-121241.971250.741238.171249.80
2010-08-111279.821279.821259.901259.90
2010-08-101302.521303.511287.491289.65
2010-08-091293.721301.461293.721301.46
2010-08-061287.181301.631286.761300.90
2010-08-051289.501292.601285.821292.36
2010-08-041295.091295.291279.631279.63
2010-08-031302.981305.431296.351299.20
2010-08-021295.091302.861291.011291.01
2010-07-301312.201312.201292.421295.01
2010-07-291318.071321.021314.861314.86
2010-07-281316.071324.771314.421324.77
2010-07-271305.711311.061304.321307.93
2010-07-261301.171305.981301.161303.25
2010-07-231286.261294.711285.781288.31
2010-07-221270.771274.161269.151270.32
2010-07-211294.771295.001277.171277.17
2010-07-201282.261289.971281.301286.17
2010-07-161307.221308.261291.321293.96
2010-07-151327.011327.141313.341313.34
2010-07-141329.531337.291326.361332.59
2010-07-131331.201333.691314.031314.03
2010-07-121330.291337.391326.631326.63
2010-07-091331.881334.011323.811330.39
2010-07-081324.951330.611324.221326.56
2010-07-071319.001319.081302.711305.78
2010-07-061306.901321.831297.051321.83
2010-07-051299.091312.641298.661311.90
2010-07-021292.591300.681290.991298.45
2010-07-011299.211302.921287.401290.76
2010-06-301306.321311.281299.851310.69
2010-06-291340.031346.681324.461327.04
2010-06-281352.111352.471338.191338.85
2010-06-251358.891360.971347.731351.48
2010-06-241367.741377.251366.111369.78
2010-06-231374.981375.171368.541370.95
2010-06-221387.061390.291384.311390.29
2010-06-211376.831393.501376.831393.39
2010-06-181366.941370.951363.011370.79
2010-06-171368.641371.051363.901365.54
2010-06-161369.241371.451366.681370.52
2010-06-151353.641356.491351.861354.06
2010-06-141345.651356.381345.651355.29
2010-06-111338.451340.791333.921334.69
2010-06-101314.231321.241309.401319.91
2010-06-091319.721320.221307.291312.47
2010-06-081308.991327.041308.581320.65
2010-06-071336.201336.201318.831318.83
2010-06-041357.801362.921355.281358.97
2010-06-031345.911356.271344.301355.79
2010-06-021332.521346.171329.141331.36
2010-06-011345.261345.591338.761343.60
2010-05-311322.151345.691322.151343.99
2010-05-281329.041332.621319.891324.05
2010-05-271288.041308.941287.451307.64
2010-05-261305.701310.581289.931297.22
2010-05-251329.391329.701302.881305.79
2010-05-241334.351337.721325.281334.89
2010-05-211338.641338.761327.041332.65
2010-05-201369.001375.531362.191365.88
2010-05-191368.701377.551357.811377.55
2010-05-181408.141410.781381.161385.62
2010-05-171426.831427.351401.241404.10
2010-05-141437.181447.511432.421439.65
2010-05-131439.521447.291436.221446.72
2010-05-121434.991439.551425.191428.32
2010-05-111456.191457.231429.401429.84
2010-05-101416.721439.341415.171439.19
2010-05-071430.601430.701406.331418.19
2010-05-061474.151474.211460.451460.45
2010-04-301493.261495.851492.211494.59
2010-04-281484.271485.511478.051481.21
2010-04-271505.331508.531500.001507.59
2010-04-261495.441509.241495.421509.24
2010-04-231472.961485.241472.311484.26
2010-04-221473.291475.021460.941473.66
2010-04-211459.621476.931459.621476.55
2010-04-201450.981456.791447.521448.98
2010-04-191448.051450.231445.541446.23
2010-04-161481.051481.051466.571468.78
2010-04-151479.501482.581475.811481.43
2010-04-141470.291475.141467.481471.77
2010-04-131477.471477.471460.851467.63
2010-04-121476.191481.341475.251475.52
2010-04-091454.131467.281454.131466.95
2010-04-081453.891459.571452.771456.21
2010-04-071455.961463.781454.351461.50
2010-04-061463.161463.161449.541452.40
2010-04-051449.471459.261449.471459.26
2010-04-021448.871448.871438.201444.09
2010-04-011433.651440.851426.731440.75
2010-03-311436.701440.881434.121434.32
2010-03-301417.751435.061417.621435.06
2010-03-291402.321412.271401.441412.11
2010-03-261399.541413.931398.801413.93
2010-03-251398.081398.151391.201394.15
2010-03-241397.611398.681389.041395.97
2010-03-231388.641391.121388.641389.60
2010-03-191384.401390.131381.961389.05
2010-03-181387.311388.311380.981380.98
2010-03-171379.611385.351377.261385.35
2010-03-161368.941377.431368.941373.34
2010-03-151368.841371.301365.161371.30
2010-03-121360.971364.141355.631364.14
2010-03-111353.221358.151351.761358.15
2010-03-101346.181350.021346.111346.11
2010-03-091345.691347.941345.091345.74
2010-03-081346.481349.251343.601348.14
2010-03-051323.961334.981323.961334.98
2010-03-041324.761325.881315.921315.92
2010-03-031317.991326.361317.991326.36
2010-03-021319.351322.871314.541322.87
2010-03-011314.141320.781312.241319.54
2010-02-261308.041314.301306.761313.61
2010-02-251313.581314.161305.061308.93
2010-02-241309.901310.491304.791307.88
2010-02-231322.991322.991312.961320.83
2010-02-221309.601325.831309.601321.69
2010-02-191315.931316.091298.091298.09
2010-02-181313.901317.181308.631315.77
2010-02-171304.481312.171302.511312.17
2010-02-161297.371299.111292.641293.80
2010-02-151302.381303.621293.581293.58
2010-02-121299.681300.471294.221299.80
2010-02-101300.861300.881293.301293.30
2010-02-091289.091295.731288.281294.85
2010-02-081303.991306.781296.921296.92
2010-02-051314.311314.481307.061308.00
2010-02-041335.041336.011322.101332.48
2010-02-031327.241336.281327.081329.99
2010-02-021309.051320.201307.681318.70
2010-02-011315.341315.341300.101307.23
2010-01-291331.951332.191320.821320.82
2010-01-281328.461338.221326.891336.07
2010-01-271340.251341.331325.851325.85
2010-01-261364.681368.171340.291340.29
2010-01-251357.681365.751356.611362.18
2010-01-221371.431371.431357.811367.87
2010-01-211367.241388.001363.921385.61
2010-01-201386.541386.641372.791375.67
2010-01-191381.851384.771378.401381.09
2010-01-181377.121380.411376.961379.66
2010-01-151381.151385.041376.801385.04
2010-01-141374.041383.371373.651383.37
2010-01-131372.361379.401370.521370.52
2010-01-121366.531379.311366.531379.31
2010-01-081356.231363.951356.011363.95
2010-01-071353.241355.611351.121353.63
2010-01-061348.321351.601340.411351.60
2010-01-051353.831353.871341.001342.68
2010-01-041335.061343.651335.061341.78

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