東証規模別株価指数 小型 日足 時系列データ (2015年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
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
2015-11-302737.332743.142730.052742.64
2015-11-272747.292749.662731.942734.75
2015-11-262738.002749.332737.992740.99
2015-11-252748.432748.472728.402731.64
2015-11-242729.962749.142729.862748.71
2015-11-202714.342728.562709.832728.56
2015-11-192713.922723.032705.712714.32
2015-11-182711.612714.372690.122692.70
2015-11-172693.252701.212692.582699.32
2015-11-162651.342674.302650.262669.29
2015-11-132675.332688.462671.402688.46
2015-11-122691.942696.922682.642694.03
2015-11-112666.392694.562666.392692.83
2015-11-102660.332674.602658.782672.27
2015-11-092661.282682.502661.172682.42
2015-11-062634.922649.062631.302646.43
2015-11-052618.322636.632615.652630.47
2015-11-042635.682639.642610.452613.34
2015-11-022623.982624.102605.122607.37
2015-10-302636.002656.762624.272642.32
2015-10-292636.762639.032620.912635.08
2015-10-282627.352629.052614.582624.92
2015-10-272646.142649.972622.482622.48
2015-10-262651.242651.442642.492644.21
2015-10-232639.932639.932626.512629.93
2015-10-222598.432613.142597.582602.55
2015-10-212566.872610.902566.472610.90
2015-10-202589.972591.092565.562571.13
2015-10-192581.752591.802571.242580.87
2015-10-162605.742608.162577.762581.00
2015-10-152546.492594.672545.812591.05
2015-10-142576.762579.612549.632550.70
2015-10-132584.802600.732584.802593.26
2015-10-092563.072590.412548.402590.41
2015-10-082568.072572.152545.382550.26
2015-10-072562.522575.702541.722573.69
2015-10-062569.692576.292556.292559.99
2015-10-052534.112545.892523.492539.66
2015-10-022499.412518.632498.522514.74
2015-10-012495.442524.952484.822512.47
2015-09-302448.482483.942448.412475.93
2015-09-292464.772464.772410.062415.36
2015-09-282486.012503.942465.682497.54
2015-09-252456.902489.872440.712489.87
2015-09-242470.362482.842447.082447.08
2015-09-182519.992521.322497.262504.80
2015-09-172512.852538.022509.542537.85
2015-09-162518.442518.612490.572499.53
2015-09-152512.752539.142497.492497.49
2015-09-142532.832533.952494.652500.62
2015-09-112478.492529.032478.492519.26
2015-09-102459.952493.832442.832491.22
2015-09-092437.122501.462437.072501.46
2015-09-082438.062447.272387.752387.75
2015-09-072429.302456.642404.152437.94
2015-09-042517.232517.232431.262452.85
2015-09-032528.912550.792501.112502.70
2015-09-022484.972543.302468.622496.31
2015-09-012609.952611.032528.482528.48
2015-08-312614.802626.962592.122626.96
2015-08-282580.612622.312580.082615.69
2015-08-272542.342569.532529.082530.76
2015-08-262445.942509.292441.192501.27
2015-08-252449.672529.802359.902419.51
2015-08-242610.172618.782501.362501.36
2015-08-212698.702702.432661.922661.92
2015-08-202775.352780.152747.212747.44
2015-08-192818.682820.452784.472786.02
2015-08-182832.352836.842824.182830.82
2015-08-172807.972829.162807.442829.16
2015-08-142792.362807.622792.362803.23
2015-08-132787.122798.172776.172796.74
2015-08-122815.202822.902784.942796.34
2015-08-112840.682842.672816.072830.87
2015-08-102794.342831.302790.842831.30
2015-08-072786.192795.682780.072794.84
2015-08-062803.182815.002796.952798.18
2015-08-052779.292801.072773.012791.73
2015-08-042773.012780.772768.102780.77
2015-08-032763.282775.562756.562775.56
2015-07-312749.832764.312742.882764.31
2015-07-302741.342752.542736.652742.03
2015-07-292735.552736.502717.782731.06
2015-07-282696.672737.152690.602726.52
2015-07-272754.132754.132716.422720.85
2015-07-242773.122775.262761.532764.47
2015-07-232763.652774.732758.392774.73
2015-07-222763.972766.142756.702756.70
2015-07-212775.492782.902773.952782.49
2015-07-172765.832766.492753.282759.65
2015-07-162745.812761.132739.842761.13
2015-07-152734.512739.012726.042739.01
2015-07-142712.172726.402712.032722.55
2015-07-132647.722679.722646.152674.00
2015-07-102642.492655.712616.212625.51
2015-07-092608.922633.922534.682632.76
2015-07-082732.222732.682652.892652.89
2015-07-072739.082747.762737.462738.51
2015-07-062728.062740.662705.872708.41
2015-07-032771.122771.862753.312759.39
2015-07-022780.742784.642769.402772.70
2015-07-012735.562757.572735.562756.25
2015-06-302708.782729.072708.782729.07
2015-06-292725.302730.302705.152708.24
2015-06-262777.492777.492763.682772.74
2015-06-252787.552790.562776.932776.93
2015-06-242794.252798.122789.932796.34
2015-06-232768.972786.232765.672786.23
2015-06-222739.812756.042739.812756.04
2015-06-192731.232744.692731.002740.13
2015-06-182734.472735.372714.572714.57
2015-06-172736.702743.912728.412734.71
2015-06-162746.232750.602731.932731.93
2015-06-152738.712750.472737.762749.73
2015-06-122749.482755.832742.802748.97
2015-06-112721.342738.342721.342738.34
2015-06-102719.042727.612706.782706.78
2015-06-092735.432737.682710.892710.89
2015-06-082753.292757.062746.272750.04
2015-06-052738.392750.992737.442746.43
2015-06-042744.302753.102743.522747.22
2015-06-032733.692740.962730.662738.75
2015-06-022740.512744.202733.372739.22
2015-06-012719.152739.542719.152738.10
2015-05-292711.432725.982711.432723.21
2015-05-282721.342723.512709.652714.02
2015-05-272701.592712.732700.222711.84
2015-05-262705.352707.422700.852702.76
2015-05-252706.842709.552700.872704.54
2015-05-222688.912697.282684.232696.47
2015-05-212695.342697.892686.312687.02
2015-05-202692.302695.702684.352693.72
2015-05-192668.602685.982668.602682.76
2015-05-182652.562664.772652.082664.77
2015-05-152639.082650.602633.232643.61
2015-05-142633.112636.402625.342626.68
2015-05-132637.132644.862632.132640.52
2015-05-122630.392645.102628.462643.92
2015-05-112631.292642.932630.752635.46
2015-05-082591.042610.532591.042606.19
2015-05-072584.602607.432584.602587.09
2015-05-012602.752607.622580.972591.29
2015-04-302627.032627.372607.702617.14
2015-04-282642.622642.622636.992638.93
2015-04-272635.772643.172631.202637.31
2015-04-242632.372635.382626.632632.15
2015-04-232641.182642.672626.022631.07
2015-04-222626.552637.462625.572634.44
2015-04-212604.842618.252604.612618.25
2015-04-202599.942614.252592.352598.27
2015-04-172631.482632.442619.252619.25
2015-04-162632.272640.412615.522640.41
2015-04-152638.822642.472629.632631.98
2015-04-142621.232645.012621.232645.01
2015-04-132629.972629.972613.102622.75
2015-04-102626.152627.952608.832622.99
2015-04-092621.472625.442614.712620.32
2015-04-082610.342626.242610.342617.96
2015-04-072592.792604.172587.202597.25
2015-04-062577.112587.112573.752584.80
2015-04-032573.772588.232571.862588.23
2015-04-022543.172585.372543.172570.18
2015-04-012549.542552.032522.772535.07
2015-03-312578.642586.282557.852560.59
2015-03-302545.372555.272539.022552.99
2015-03-272557.762589.962532.682544.27
2015-03-262598.592598.972578.382582.95
2015-03-252617.272621.252598.792613.41
2015-03-242614.642617.812603.982615.83
2015-03-232616.282621.112612.982620.10
2015-03-202596.662607.012593.212607.01
2015-03-192600.602603.732581.982593.54
2015-03-182596.592606.352590.302606.35
2015-03-172601.152601.302590.852593.92
2015-03-162586.042593.672580.672587.81
2015-03-132583.072593.202578.212586.33
2015-03-122550.772568.752550.552568.15
2015-03-112523.212545.872523.212540.82
2015-03-102551.062555.452530.012535.58
2015-03-092534.552545.062528.422538.86
2015-03-062535.062544.832534.932544.21
2015-03-052525.712537.342525.522531.76
2015-03-042530.052533.582513.962528.41
2015-03-032550.012551.602528.902536.64
2015-03-022546.272552.952543.732543.73
2015-02-272541.932550.072530.782539.42
2015-02-262524.952542.172524.952542.17
2015-02-252528.122529.342521.562526.11
2015-02-242513.882524.572513.562521.88
2015-02-232524.512524.812506.272512.72
2015-02-202511.322514.972503.192514.97
2015-02-192488.672505.692488.672505.69
2015-02-182479.642493.572479.022485.45
2015-02-172449.472467.032448.152465.01
2015-02-162447.982457.672444.972450.49
2015-02-132441.912445.282430.622435.57
2015-02-122437.852452.662434.492435.52
2015-02-102418.062418.862411.012417.71
2015-02-092415.422416.922410.322416.75
2015-02-062408.892409.502399.352400.90
2015-02-052405.242407.632391.672396.47
2015-02-042396.302416.572396.302409.13
2015-02-032418.422418.432371.292378.01
2015-02-022416.342416.342404.582409.77
2015-01-302432.132437.532423.532430.55
2015-01-292424.382431.042413.052414.75
2015-01-282404.992438.612404.992435.76
2015-01-272399.082417.652399.082417.65
2015-01-262364.412386.732364.412386.73
2015-01-232380.002380.352371.062379.88
2015-01-222371.982371.982348.612363.23
2015-01-212380.062380.062364.862370.19
2015-01-202350.242382.902350.242382.90
2015-01-192355.032355.242339.542347.63
2015-01-162343.882344.462312.192338.22
2015-01-152345.442373.462345.442372.00
2015-01-142352.552360.972336.002338.18
2015-01-132358.632362.292342.972362.29
2015-01-092391.812393.472371.192377.96
2015-01-082373.802386.162369.492382.14
2015-01-072349.882367.352349.882357.77
2015-01-062393.662394.152364.022364.02
2015-01-052415.562433.662405.512423.78

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