東証規模別株価指数 小型 日足 時系列データ (2014年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2014-12-302433.702433.702417.922417.92
2014-12-292433.332439.112408.732432.25
2014-12-262395.962424.212395.962423.48
2014-12-252402.442403.172392.012396.05
2014-12-242407.122407.372402.152405.73
2014-12-222390.592391.642376.672389.16
2014-12-192383.992390.402375.052387.74
2014-12-182349.822366.232349.772352.75
2014-12-172297.462328.572297.462311.85
2014-12-162325.992330.142303.912306.58
2014-12-152358.692369.252348.702348.70
2014-12-122366.952388.572366.952369.05
2014-12-112351.602374.162344.902370.86
2014-12-102384.712393.912372.732377.93
2014-12-092412.422423.572406.012406.01
2014-12-082438.312438.912424.702430.74
2014-12-052412.742426.822407.192426.82
2014-12-042413.432419.432411.602417.22
2014-12-032407.642413.712399.702401.91
2014-12-022379.382401.962375.812401.30
2014-12-012372.582383.582372.412383.58
2014-11-282354.652369.392354.652369.39
2014-11-272359.042362.992345.022345.02
2014-11-262350.252366.612349.972359.65
2014-11-252356.072356.072349.932352.56
2014-11-212330.832342.012320.202339.99
2014-11-202337.812337.932328.662329.16
2014-11-192334.222343.722327.992327.99
2014-11-182295.862328.752295.862328.75
2014-11-172328.872329.202281.582283.95
2014-11-142340.582340.692316.952335.67
2014-11-132302.492321.702296.552320.98
2014-11-122328.892335.242305.012305.44
2014-11-112315.232322.862307.092319.03
2014-11-102299.222313.652295.372311.15
2014-11-072308.022311.502301.022307.69
2014-11-062328.152334.142296.052297.07
2014-11-052313.902325.482310.112323.33
2014-11-042333.482351.582318.122318.12
2014-10-312241.082296.012238.392295.62
2014-10-302219.902231.702219.712221.28
2014-10-292205.042219.972202.972217.86
2014-10-282191.292194.742183.322189.39
2014-10-272193.612198.562186.392196.55
2014-10-242194.822196.282176.322178.09
2014-10-232168.932182.082163.662168.98
2014-10-222151.312179.662150.412179.66
2014-10-212157.392157.392118.432120.98
2014-10-202117.022156.282116.872156.28
2014-10-172109.582120.542076.372076.37
2014-10-162117.502124.902100.972102.18
2014-10-152139.862152.442135.112152.36
2014-10-142134.532144.452122.352127.70
2014-10-102172.472177.962161.022170.75
2014-10-092258.212259.012208.382208.44
2014-10-082239.482254.702235.102250.06
2014-10-072296.512297.172270.642270.64
2014-10-062285.732299.922280.432294.45
2014-10-032239.852262.492239.852261.17
2014-10-022285.412285.412244.862244.86
2014-10-012333.192333.972311.982312.94
2014-09-302345.142345.142316.312328.67
2014-09-292352.252352.252340.532346.08
2014-09-262325.512343.272325.512339.83
2014-09-252343.792357.412340.222357.41
2014-09-242321.742331.702321.292330.48
2014-09-222338.502338.752325.482333.31
2014-09-192321.842336.692317.752335.44
2014-09-182310.632318.562309.822316.39
2014-09-172318.842319.332304.012304.01
2014-09-162310.292315.502306.942314.08
2014-09-122310.902313.372304.422308.47
2014-09-112325.132325.132309.852311.30
2014-09-102299.642315.272295.362315.27
2014-09-092321.742322.682308.312308.69
2014-09-082308.172316.392297.212313.51
2014-09-052313.472313.472291.962296.89
2014-09-042319.222319.662302.422304.02
2014-09-032327.512327.812319.032323.22
2014-09-022312.442325.182309.342317.37
2014-09-012292.332306.962292.102306.96
2014-08-292282.782290.452277.972287.81
2014-08-282285.222291.062279.502290.64
2014-08-272287.262293.402281.842291.38
2014-08-262290.852291.082279.002283.74
2014-08-252279.022287.712277.842287.43
2014-08-222288.392288.392268.692272.74
2014-08-212272.502283.392269.632283.39
2014-08-202268.012272.392266.182266.71
2014-08-192265.792266.462258.572264.26
2014-08-182245.322256.342243.242252.81
2014-08-152237.102242.252233.642241.92
2014-08-142227.142236.462226.462235.21
2014-08-132207.792222.442204.272220.45
2014-08-122207.832218.252207.832210.92
2014-08-112189.832204.372186.002204.37
2014-08-082191.162195.642157.072163.15
2014-08-072185.782203.612180.692203.61
2014-08-062203.912204.302184.812187.07
2014-08-052235.032236.282208.742208.74
2014-08-042230.562239.002225.282231.17
2014-08-012230.362244.452229.382232.31
2014-07-312267.952268.712252.962253.30
2014-07-302263.432266.462260.012261.50
2014-07-292263.802267.042260.382267.04
2014-07-282254.992262.272254.412261.67
2014-07-252241.272253.072239.372253.07
2014-07-242239.642241.742225.892233.37
2014-07-232238.202240.152234.202234.20
2014-07-222218.172233.202218.172233.20
2014-07-182196.912206.672189.002205.65
2014-07-172224.252227.732216.882220.79
2014-07-162220.012228.592217.422219.53
2014-07-152221.112224.732217.212221.95
2014-07-142195.122212.202194.482212.20
2014-07-112182.692196.012177.822193.72
2014-07-102228.902230.042199.062199.06
2014-07-092222.202229.612215.842222.73
2014-07-082230.222245.552221.632240.29
2014-07-072242.272245.402235.962235.96
2014-07-042243.192243.822235.772241.59
2014-07-032237.102237.682226.772230.74
2014-07-022237.292240.572232.522232.78
2014-07-012214.842233.292212.882227.59
2014-06-302181.372211.242181.372210.41
2014-06-272192.142193.342160.872175.35
2014-06-262196.132198.962190.042193.47
2014-06-252195.352202.102187.742187.74
2014-06-242188.482202.362178.522201.72
2014-06-232192.522195.752186.732189.46
2014-06-202188.332189.652174.792184.79
2014-06-192174.582187.332171.232187.33
2014-06-182159.262172.322157.382171.86
2014-06-172146.902155.972143.952153.99
2014-06-162153.042153.922134.712142.00
2014-06-132124.162152.412124.062149.93
2014-06-122123.792138.372119.802134.06
2014-06-112115.952140.302115.952137.78
2014-06-102132.172137.172115.772119.21
2014-06-092134.912135.512128.862129.89
2014-06-062118.962126.202116.122125.67
2014-06-052119.042119.482106.252113.68
2014-06-042107.712114.282103.482114.28
2014-06-032109.972111.222103.482107.23
2014-06-022079.762096.392079.762096.39
2014-05-302070.402072.692061.352065.50
2014-05-292055.682068.682055.282065.51
2014-05-282057.432066.392053.592060.87
2014-05-272056.132061.422050.432051.10
2014-05-262039.812054.772037.982054.77
2014-05-232016.262029.772014.802024.21
2014-05-221990.362008.901986.112007.60
2014-05-211965.351976.301963.311975.80
2014-05-201981.991987.881975.371977.83
2014-05-192000.092002.071973.221973.22
2014-05-162008.822008.821990.821997.55
2014-05-152019.412029.742011.212028.90
2014-05-142019.042034.802018.662033.67
2014-05-132024.322027.042017.042021.51
2014-05-122022.442026.512002.212002.21
2014-05-092009.992030.832009.992023.64
2014-05-082016.732025.852013.252015.58
2014-05-072043.602044.342008.612008.61
2014-05-022056.532062.292053.242062.29
2014-05-012032.122060.402032.122060.40
2014-04-302041.452042.412025.112027.16
2014-04-282035.732036.352022.632033.34
2014-04-252037.002054.042033.032048.89
2014-04-242038.982043.022026.552035.71
2014-04-232025.382035.632025.382035.37
2014-04-222042.302043.102015.762015.76
2014-04-212044.622052.612033.242036.56
2014-04-182038.042041.032028.842041.03
2014-04-172030.862039.582024.682029.14
2014-04-161984.932021.811984.932021.81
2014-04-151980.991981.711971.051971.45
2014-04-141961.011982.181961.011965.30
2014-04-111962.271979.111950.901969.34
2014-04-102019.212029.651990.411992.73
2014-04-092015.722020.791996.221996.22
2014-04-082063.062064.942037.602037.60
2014-04-072082.452088.232072.262076.49
2014-04-042102.942110.352100.972105.90
2014-04-032111.432118.382107.502107.72
2014-04-022109.862122.972104.752104.75
2014-04-012096.362103.402082.742103.40
2014-03-312086.402091.272065.402091.11
2014-03-282044.002070.982038.282070.98
2014-03-272014.232048.822001.592045.81
2014-03-262042.812051.152032.702038.95
2014-03-252034.872050.452029.712030.55
2014-03-241984.022041.331984.022025.67
2014-03-202013.072015.891969.431969.43
2014-03-192020.272025.131997.102006.96
2014-03-182003.142022.692003.132013.43
2014-03-171998.902005.251968.511973.75
2014-03-142034.092038.002005.142005.14
2014-03-132062.652072.592060.462062.76
2014-03-122078.832080.712062.972062.97
2014-03-112096.192102.472087.832099.45
2014-03-102091.722095.682085.292089.85
2014-03-072091.272097.982079.482092.83
2014-03-062059.122078.172052.422077.06
2014-03-052065.862073.762055.192058.17
2014-03-042012.262046.642012.042046.27
2014-03-032033.402033.412001.162027.59
2014-02-282061.112061.462037.662050.51
2014-02-272068.132073.182057.522059.10
2014-02-262073.252087.212071.192071.75
2014-02-252087.212092.212081.402091.80
2014-02-242065.822091.802051.472067.64
2014-02-212042.732069.222042.712067.69
2014-02-202054.712060.142022.982025.98
2014-02-192061.982073.162057.512062.16
2014-02-182039.712077.202034.702074.96
2014-02-172022.532039.611998.382039.61
2014-02-142047.252054.911999.032017.85
2014-02-132076.382076.382043.892045.67
2014-02-122068.642082.802068.442075.96
2014-02-102052.112057.352039.072049.46
2014-02-072013.692025.072009.882024.33
2014-02-061973.252002.231967.111984.69
2014-02-051962.341975.511931.511965.30
2014-02-042010.032010.031931.931931.93
2014-02-032083.632086.382049.762049.76
2014-01-312121.292128.282080.732103.34
2014-01-302123.852123.852097.842107.56
2014-01-292121.332158.402121.332158.40
2014-01-282112.762124.382095.392095.39
2014-01-272123.852124.232099.522099.52
2014-01-242169.912180.252160.492165.29
2014-01-232228.952230.292198.002198.00
2014-01-222222.992226.672206.322225.90
2014-01-212228.412233.852222.522223.03
2014-01-202222.622225.912216.322224.14
2014-01-172191.172217.852191.172215.67
2014-01-162198.222209.012190.842191.79
2014-01-152179.082191.922173.312191.92
2014-01-142166.252174.712149.522159.21
2014-01-102177.352195.092168.172195.02
2014-01-092185.422185.482172.852185.04
2014-01-082166.552189.362166.552189.36
2014-01-072164.362169.332151.712152.42
2014-01-062163.472174.652151.962167.65

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