東証規模別株価指数 小型 日足 時系列データ (2017年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2017-12-153522.303531.143501.063519.68
2017-12-143509.873529.573508.853529.57
2017-12-133518.533521.193496.943504.17
2017-12-123519.803529.483508.963513.50
2017-12-113513.143513.563492.363513.56
2017-12-083465.953503.793465.953503.79
2017-12-073438.023482.133438.023479.52
2017-12-063457.253471.643422.253427.08
2017-12-053445.043469.473435.713468.03
2017-12-043485.353494.923460.103460.10
2017-12-013487.963492.163465.843477.10
2017-11-303466.603479.513443.623475.83
2017-11-293459.033471.253454.643468.41
2017-11-283452.143454.933430.653439.01
2017-11-273469.163469.163445.843452.18
2017-11-243430.193457.073429.283452.43
2017-11-223442.163449.563438.103442.71
2017-11-213413.963434.073411.953426.32
2017-11-203369.063402.673367.153398.63
2017-11-173401.433402.033368.763376.47
2017-11-163323.383390.663323.383373.10
2017-11-153405.513405.513330.043339.37
2017-11-143436.373444.043422.783423.48
2017-11-133453.943454.013440.213441.06
2017-11-103434.423462.533434.423458.47
2017-11-093482.463506.073429.863469.36
2017-11-083454.423475.473445.043475.47
2017-11-073434.273463.093434.273463.09
2017-11-063456.963460.463441.393446.28
2017-11-023450.563451.743433.033451.34
2017-11-013442.123450.503425.313448.17
2017-10-313416.623435.403415.583431.92
2017-10-303412.853418.923398.693418.92
2017-10-273390.033411.483387.743410.61
2017-10-263366.303388.533364.773380.93
2017-10-253388.153392.633364.333370.64
2017-10-243350.023381.283349.973381.28
2017-10-233347.553355.563338.443352.75
2017-10-203309.313327.333309.033320.92
2017-10-193324.303331.113317.633321.32
2017-10-183335.113335.603316.063323.40
2017-10-173343.153343.153330.353340.11
2017-10-163332.993348.693329.593338.60
2017-10-133311.933335.613305.953329.09
2017-10-123314.643324.243311.733316.75
2017-10-113311.053312.773298.193304.63
2017-10-103280.883309.153280.883309.15
2017-10-063283.593289.183272.873280.37
2017-10-053290.303296.913276.473278.93
2017-10-043299.243300.513289.323293.44
2017-10-033305.383305.383289.333296.91
2017-10-023299.573299.943286.183292.25
2017-09-293280.463290.583276.263288.46
2017-09-283262.853284.373254.113284.37
2017-09-273243.573250.073230.183249.52
2017-09-263236.633252.733233.433252.73
2017-09-253232.763247.093231.873243.29
2017-09-223232.053237.693208.353217.79
2017-09-213246.253247.863229.523232.85
2017-09-203241.723246.633232.333237.69
2017-09-193228.203245.063222.843244.67
2017-09-153174.833206.213174.833206.21
2017-09-143193.273197.533171.863178.02
2017-09-133177.153192.673175.403188.95
2017-09-123165.933166.503154.073163.77
2017-09-113133.713151.053132.813140.26
2017-09-083106.083122.233101.313107.35
2017-09-073105.783124.463098.533114.53
2017-09-063049.213094.373039.323090.72
2017-09-053127.983128.353073.603073.98
2017-09-043164.803167.233121.053124.52
2017-09-013172.583182.713158.503177.03
2017-08-313156.833165.013154.133161.98
2017-08-303145.583152.273130.203148.97
2017-08-293105.923134.733105.923132.12
2017-08-283121.633129.603111.153127.12
2017-08-253111.183117.533104.233114.13
2017-08-243101.283116.703101.283105.27
2017-08-233124.813124.813099.633103.62
2017-08-223088.513102.743085.573096.60
2017-08-213092.513095.843081.683091.54
2017-08-183083.273095.313079.613085.15
2017-08-173111.363124.953109.493118.65
2017-08-163104.783117.373101.853109.11
2017-08-153098.723115.793096.163104.92
2017-08-143084.483091.433069.173075.62
2017-08-103111.713125.563106.133116.63
2017-08-093138.183138.973097.753112.44
2017-08-083152.393157.593137.163146.70
2017-08-073143.963151.443137.883149.73
2017-08-043111.883130.543106.143127.70
2017-08-033111.773117.043100.303117.04
2017-08-023101.613119.653090.703115.08
2017-08-013098.763105.263079.913094.56
2017-07-313107.223109.103091.023097.74
2017-07-283117.553118.143097.483111.57
2017-07-273116.543141.053113.953119.45
2017-07-263126.393126.393104.533113.69
2017-07-253128.083128.823114.753116.07
2017-07-243107.983127.993099.423127.99
2017-07-213106.983118.583106.983118.55
2017-07-203093.513113.453093.513110.02
2017-07-193075.443092.923073.453087.09
2017-07-183073.043079.553059.783078.10
2017-07-143071.943081.833069.383077.80
2017-07-133077.263077.263056.703066.01
2017-07-123075.403078.683062.083066.00
2017-07-113053.983081.573053.013079.52
2017-07-103054.603063.053045.073051.90
2017-07-073034.973053.123033.343035.15
2017-07-063049.993060.573049.683056.08
2017-07-053027.433055.343022.233054.13
2017-07-043073.853073.893028.083033.47
2017-07-033053.373060.493051.403056.94
2017-06-303039.203048.093026.173047.78
2017-06-293054.913063.913045.903063.91
2017-06-283055.963062.923035.873035.97
2017-06-273062.303066.473054.433065.35
2017-06-263041.233055.553040.733052.32
2017-06-233050.053050.073030.613036.67
2017-06-223043.553053.703041.743045.11
2017-06-213040.653058.873037.973037.97
2017-06-203035.903053.873034.913049.10
2017-06-192999.293018.842999.293016.96
2017-06-162994.523001.862984.652993.33
2017-06-152984.922999.122974.742984.01
2017-06-143008.993015.882988.932988.93
2017-06-132982.133001.142982.132995.36
2017-06-122981.042991.742970.972987.76
2017-06-092987.653004.362981.192989.16
2017-06-083003.543007.692990.822990.85
2017-06-072983.142999.592979.092997.78
2017-06-063017.253017.252984.392985.07
2017-06-053005.973024.433000.983017.89
2017-06-022996.013014.622990.803013.97
2017-06-012953.952983.502953.952983.19
2017-05-312952.602960.002946.182947.43
2017-05-302945.432958.372930.312956.14
2017-05-292944.552954.372940.302944.14
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

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