JASDAQ INDEX 日足 時系列データ (2009年)

JASDAQ INDEX
 
 
始値 
高値 
安値 
終値 
2009-12-3048.4948.5248.2648.36
2009-12-2948.2348.5148.2248.51
2009-12-2848.0148.2047.9748.14
2009-12-2548.1948.3248.0148.11
2009-12-2447.6948.2247.6048.18
2009-12-2247.5547.7647.4947.69
2009-12-2147.2747.5047.2647.44
2009-12-1847.1847.3746.9947.35
2009-12-1747.3947.4147.0447.17
2009-12-1647.3347.3847.2347.32
2009-12-1547.1547.3747.1047.37
2009-12-1447.4847.5247.0747.08
2009-12-1147.5147.5547.2047.52
2009-12-1047.5247.6747.3347.49
2009-12-0947.2147.6047.1947.50
2009-12-0846.6447.3646.6447.33
2009-12-0746.5946.7646.5646.70
2009-12-0446.2046.4346.0046.39
2009-12-0345.8446.1845.8346.14
2009-12-0245.9646.0845.7345.78
2009-12-0145.7045.8545.6045.85
2009-11-3045.1645.7345.1645.73
2009-11-2745.1445.1444.7945.06
2009-11-2645.1045.4345.0645.33
2009-11-2545.1845.2345.0145.16
2009-11-2445.3745.4645.0845.10
2009-11-2044.6745.3544.5745.35
2009-11-1944.8044.9244.6044.80
2009-11-1845.2745.3444.6344.79
2009-11-1746.1246.1545.2045.24
2009-11-1646.9447.0246.0546.12
2009-11-1347.1447.2046.9647.14
2009-11-1247.3547.4047.0847.25
2009-11-1147.3947.4947.1147.32
2009-11-1047.4447.6647.3447.34
2009-11-0947.7147.7147.2147.31
2009-11-0648.0248.0547.6047.81
2009-11-0548.3048.3047.8147.94
2009-11-0448.4348.5248.2348.33
2009-11-0248.3948.4048.0648.38
2009-10-3048.2548.5948.2548.59
2009-10-2948.0548.1147.7948.10
2009-10-2848.9848.9848.1748.27
2009-10-2749.0049.0848.8848.91
2009-10-2649.0349.1149.0249.07
2009-10-2349.3549.4048.9849.01
2009-10-2249.2049.3249.1349.30
2009-10-2148.9649.2948.8949.25
2009-10-2048.9649.0548.7848.93
2009-10-1948.7148.9748.6548.90
2009-10-1648.8748.8748.6848.79
2009-10-1549.0949.1348.8648.90
2009-10-1449.2749.2748.9048.95
2009-10-1349.3649.4149.2549.29
2009-10-0948.3449.3048.3449.28
2009-10-0848.4848.4848.2548.35
2009-10-0748.3348.5648.1248.56
2009-10-0648.4248.4748.0848.28
2009-10-0548.6048.6048.1548.34
2009-10-0249.0649.0648.5048.61
2009-10-0149.7249.8449.4649.50
2009-09-3049.4949.7249.4549.72
2009-09-2949.4749.5549.3549.46
2009-09-2849.5749.5749.2449.42
2009-09-2549.7849.8049.5249.74
2009-09-2449.9950.1649.8949.96
2009-09-1850.0450.0549.6549.93
2009-09-1750.3350.3349.9850.11
2009-09-1650.2950.3450.0550.24
2009-09-1550.2650.3850.1050.38
2009-09-1450.3050.3050.1550.29
2009-09-1150.3350.3550.1350.32
2009-09-1049.6150.2649.6150.26
2009-09-0949.5649.6349.4949.63
2009-09-0849.7749.7749.4249.56
2009-09-0749.9050.0849.6849.83
2009-09-0450.7250.7749.8049.80
2009-09-0350.7750.8450.6150.69
2009-09-0250.7850.8250.6550.82
2009-09-0150.4050.9250.3550.92
2009-08-3149.9950.4949.8350.49
2009-08-2849.8250.1549.8050.00
2009-08-2749.7449.7949.4849.79
2009-08-2649.7249.7549.6749.75
2009-08-2549.6549.8049.6349.73
2009-08-2449.5349.5549.4049.55
2009-08-2149.6649.7249.3149.39
2009-08-2049.6049.6249.4849.62
2009-08-1949.9550.1149.4749.53
2009-08-1849.8549.9249.6949.87
2009-08-1750.4350.4349.9350.01
2009-08-1450.3450.4750.3050.47
2009-08-1350.4850.6550.2850.37
2009-08-1250.2750.4049.9750.39
2009-08-1150.0850.3449.9650.34
2009-08-1050.0150.1249.9950.08
2009-08-0749.8249.8249.5249.70
2009-08-0649.6449.8149.5949.80
2009-08-0549.8949.9149.6449.68
2009-08-0450.0050.1049.7949.87
2009-08-0349.6649.8249.6049.78
2009-07-3149.9050.0949.3549.44
2009-07-3049.9849.9849.4649.79
2009-07-2949.5049.8949.4849.89
2009-07-2849.5749.6349.2049.60
2009-07-2749.4849.6649.4449.51
2009-07-2449.0449.2848.7349.28
2009-07-2348.7548.9948.7448.88
2009-07-2248.5548.8548.5348.71
2009-07-2148.3148.6248.3148.62
2009-07-1747.1748.1347.0648.11
2009-07-1647.1347.3547.0347.03
2009-07-1546.7546.9446.6746.94
2009-07-1446.4046.8046.4046.80
2009-07-1347.5647.6446.1446.22
2009-07-1048.0948.1947.6647.78
2009-07-0948.7148.7148.0548.09
2009-07-0849.2049.2048.6048.92
2009-07-0749.6149.8149.2349.30
2009-07-0648.9449.4848.9349.48
2009-07-0348.5448.8548.4648.84
2009-07-0248.9449.0248.5248.71
2009-07-0148.6048.8748.6048.86
2009-06-3047.7348.5847.7348.54
2009-06-2947.8448.1047.4747.47
2009-06-2647.5547.6847.4447.68
2009-06-2547.0547.4246.8947.41
2009-06-2447.0247.2346.7346.99
2009-06-2347.3747.3746.9846.98
2009-06-2247.9247.9347.6147.61
2009-06-1947.4347.9047.4347.90
2009-06-1847.2947.3947.1347.38
2009-06-1747.2247.2946.8847.22
2009-06-1647.7247.7747.2847.29
2009-06-1547.3648.0247.3547.82
2009-06-1245.9247.1345.9047.13
2009-06-1145.1945.7545.1645.75
2009-06-1044.7745.1744.7745.14
2009-06-0944.9845.0744.6644.71
2009-06-0844.8345.0044.8044.93
2009-06-0544.2544.8544.2444.77
2009-06-0443.9744.1243.8944.09
2009-06-0343.8044.1143.8044.05
2009-06-0243.8443.9143.6143.78
2009-06-0143.8743.9443.6743.69
2009-05-2943.7543.9043.6443.79
2009-05-2843.3543.6243.3543.62
2009-05-2743.0743.5343.0743.44
2009-05-2642.9843.0042.8542.94
2009-05-2542.5742.9742.5742.97
2009-05-2242.2642.4742.1842.47
2009-05-2142.3342.5042.3142.47
2009-05-2042.1242.3642.1142.36
2009-05-1942.0942.2141.9842.06
2009-05-1842.1042.1141.9041.97
2009-05-1542.0542.1742.0442.17
2009-05-1441.8942.0341.8041.95
2009-05-1341.7342.0141.7342.01
2009-05-1241.6441.8341.6141.68
2009-05-1141.7341.8841.5841.67
2009-05-0840.7441.5140.7441.51
2009-05-0740.7340.9740.6040.67
2009-05-0140.9140.9240.3840.59
2009-04-3041.6141.7440.8640.86
2009-04-2841.8141.9141.4341.47
2009-04-2741.6341.8841.6341.83
2009-04-2441.5241.5941.4141.53
2009-04-2340.9241.6040.6941.49
2009-04-2240.6941.0140.6940.97
2009-04-2141.0041.0040.4740.64
2009-04-2041.4441.4741.1241.24
2009-04-1741.4141.5441.3441.42
2009-04-1641.2441.4241.2341.35
2009-04-1541.1341.2240.9941.19
2009-04-1441.2941.3241.0541.19
2009-04-1341.7541.7741.3641.38
2009-04-1041.8841.9141.6341.72
2009-04-0941.2141.7541.2041.75
2009-04-0840.9441.2940.8741.29
2009-04-0740.9641.3140.8841.01
2009-04-0641.0541.2840.8940.98
2009-04-0341.3241.3340.9341.01
2009-04-0240.7941.1140.7141.08
2009-04-0141.2441.3940.5940.72
2009-03-3141.0341.1540.6041.04
2009-03-3041.3841.5641.1041.14
2009-03-2740.9841.4540.9841.33
2009-03-2640.7440.9140.5340.88
2009-03-2540.8241.1240.7341.12
2009-03-2440.6040.8440.5040.84
2009-03-2339.4740.4739.4740.40
2009-03-1938.8839.4338.8739.43
2009-03-1839.3239.8838.6338.79
2009-03-1738.6539.0438.4439.04
2009-03-1638.3438.9338.3238.75
2009-03-1337.9338.3437.9338.22
2009-03-1238.4438.4437.5937.66
2009-03-1138.6738.8638.4638.49
2009-03-1038.2738.5438.2738.45
2009-03-0939.4739.5438.3138.31
2009-03-0639.6239.6339.4739.51
2009-03-0539.8640.1439.7739.80
2009-03-0439.7539.8139.6139.78
2009-03-0341.1241.1239.7839.91
2009-03-0241.6141.6141.2041.31
2009-02-2740.7141.7940.5541.72
2009-02-2640.4240.8340.4240.82
2009-02-2539.7040.3939.7040.38
2009-02-2439.5339.7239.0739.46
2009-02-2340.3940.3939.6939.84
2009-02-2041.8441.8440.4940.62
2009-02-1941.9642.1241.7241.98
2009-02-1841.6042.0241.5742.01
2009-02-1742.2442.2441.6941.71
2009-02-1642.3742.5742.1342.40
2009-02-1341.3542.2941.3542.27
2009-02-1241.8141.8141.2641.28
2009-02-1042.1742.1941.7742.02
2009-02-0942.6642.7042.1542.21
2009-02-0643.0743.1042.5242.64
2009-02-0543.4343.5543.0143.08
2009-02-0443.5443.5543.2843.48
2009-02-0343.5743.7643.4043.66
2009-02-0243.7943.8343.3543.54
2009-01-3043.8744.0443.5343.95
2009-01-2944.4744.5543.7143.88
2009-01-2844.9444.9444.0744.43
2009-01-2744.7544.9044.6944.88
2009-01-2644.7944.8844.6044.66
2009-01-2344.8344.9344.6144.80
2009-01-2244.6144.8744.4044.87
2009-01-2144.7744.7744.5544.62
2009-01-2045.4845.5344.6244.87
2009-01-1945.6545.6945.3845.52
2009-01-1645.5345.6545.4645.52
2009-01-1545.6745.6745.3445.48
2009-01-1446.4546.5745.8245.82
2009-01-1346.6246.7046.2346.40
2009-01-0946.6746.8646.5246.82
2009-01-0847.1547.1846.5246.60
2009-01-0748.7848.8447.0647.24
2009-01-0648.2548.8748.1148.78
2009-01-0548.4948.6648.1248.19

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