JASDAQ INDEX グロース 日足 時系列データ (2013年)

JASDAQ INDEX グロース
 
 
始値 
高値 
安値 
終値 
2013-12-30331.31343.28330.56343.12
2013-12-27333.95335.85328.31330.43
2013-12-26320.09332.25320.03332.25
2013-12-25307.50320.62307.13316.17
2013-12-24316.47318.68308.38308.64
2013-12-20317.21321.23314.39318.25
2013-12-19320.83322.95316.61316.66
2013-12-18320.58323.14318.82319.94
2013-12-17322.47327.84321.52322.47
2013-12-16336.64336.64321.60321.80
2013-12-13342.32342.54336.97338.35
2013-12-12346.46346.60340.04341.88
2013-12-11348.22354.30345.65347.26
2013-12-10348.99354.12347.90348.23
2013-12-09352.08352.59347.65348.69
2013-12-06361.79363.20348.67352.06
2013-12-05348.97364.99348.97360.26
2013-12-04350.55350.78345.60346.98
2013-12-03355.67358.55351.96353.44
2013-12-02348.10354.86347.25352.46
2013-11-29342.98348.40342.31346.11
2013-11-28342.39346.23338.78343.68
2013-11-27349.97350.39342.38343.39
2013-11-26344.92350.80343.65350.80
2013-11-25350.36351.12346.05346.70
2013-11-22358.06359.66348.42351.00
2013-11-21360.66360.71356.68356.68
2013-11-20358.40362.12356.97361.08
2013-11-19362.62363.26353.21356.05
2013-11-18363.87366.17360.09361.48
2013-11-15360.88362.84358.09360.33
2013-11-14354.71363.45354.71360.00
2013-11-13351.34355.73349.40353.36
2013-11-12339.28357.83337.80353.70
2013-11-11362.44363.25341.38341.49
2013-11-08362.45365.22357.12361.20
2013-11-07366.94376.99366.05368.36
2013-11-06375.76381.05368.26369.98
2013-11-05357.87378.47355.65376.74
2013-11-01374.93376.95352.66359.87
2013-10-31387.73393.11372.99377.57
2013-10-30408.15411.20386.02386.98
2013-10-29410.85410.85403.81404.54
2013-10-28421.38421.61410.33410.48
2013-10-25421.36422.97413.15418.49
2013-10-24408.56420.11408.56419.46
2013-10-23414.31419.31407.71411.66
2013-10-22413.34414.84408.96414.38
2013-10-21414.82419.00411.77416.29
2013-10-18411.42421.36410.33414.57
2013-10-17411.04416.15407.82409.26
2013-10-16411.01413.86403.48403.86
2013-10-15418.18426.75413.84415.28
2013-10-11403.52414.60402.74413.52
2013-10-10397.97400.65391.27396.64
2013-10-09382.19396.94378.12394.35
2013-10-08383.97390.89370.38388.42
2013-10-07413.19414.25390.44390.64
2013-10-04400.08411.77386.52410.83
2013-10-03395.93413.86395.61406.34
2013-10-02405.23414.26379.62395.11
2013-10-01423.98433.66401.07405.79
2013-09-30389.96424.13389.96420.02
2013-09-27374.32392.79371.67392.31
2013-09-26348.20371.42347.19371.42
2013-09-25365.90367.64352.10352.10
2013-09-24363.01366.80359.30366.42
2013-09-20360.79366.49356.98364.41
2013-09-19365.12368.47355.99361.41
2013-09-18354.30369.29353.36360.03
2013-09-17352.95355.69345.57349.47
2013-09-13343.98356.33342.77349.38
2013-09-12334.82349.92328.29346.60
2013-09-11316.94343.84315.91334.91
2013-09-10319.01325.07314.90315.51
2013-09-09315.35318.83311.71315.98
2013-09-06321.36321.66310.48312.74
2013-09-05331.83334.48319.61321.82
2013-09-04308.65329.67306.99327.41
2013-09-03294.60308.97294.35308.59
2013-09-02295.21295.72288.91290.28
2013-08-30294.87305.30290.96298.17
2013-08-29301.20306.60293.73293.73
2013-08-28313.57313.57295.16297.30
2013-08-27315.09324.97309.87319.75
2013-08-26316.55323.57310.79316.59
2013-08-23314.24320.12312.62314.33
2013-08-22316.25317.26309.44309.44
2013-08-21332.23334.44314.97319.74
2013-08-20347.35349.76330.26330.26
2013-08-19333.62344.10332.84344.10
2013-08-16317.81339.05316.84328.76
2013-08-15316.43325.66315.10322.81
2013-08-14316.00326.64311.70321.07
2013-08-13297.16319.73293.05315.62
2013-08-12321.24321.59294.54296.30
2013-08-09333.06337.70321.63325.64
2013-08-08340.20346.31329.53331.63
2013-08-07350.02351.67338.60345.51
2013-08-06358.58362.21353.36355.97
2013-08-05342.30361.77339.27357.87
2013-08-02336.87348.48336.87344.81
2013-08-01336.18339.61307.25332.81
2013-07-31363.36363.36340.94340.94
2013-07-30350.18371.56350.08367.15
2013-07-29390.44390.44346.43350.38
2013-07-26407.59407.66392.86395.46
2013-07-25398.16415.15398.16410.18
2013-07-24389.13402.77387.74395.19
2013-07-23393.58398.90390.87391.90
2013-07-22398.00402.16390.91393.67
2013-07-19397.43404.63389.76396.61
2013-07-18398.34402.94395.02397.94
2013-07-17411.63415.17400.12400.89
2013-07-16399.61417.00393.88410.52
2013-07-12396.41399.37386.65398.78
2013-07-11386.38403.30386.38394.15
2013-07-10414.99416.53388.51389.40
2013-07-09414.52417.86390.35413.79
2013-07-08441.86442.75411.27411.29
2013-07-05436.57446.02428.50443.39
2013-07-04444.72461.53428.84436.14
2013-07-03424.37449.93421.46442.35
2013-07-02395.49422.59388.41422.59
2013-07-01383.12399.26374.84388.63
2013-06-28366.33387.11362.97385.98
2013-06-27350.24376.96327.64371.30
2013-06-26406.18408.40345.06345.06
2013-06-25426.25426.25393.49403.47
2013-06-24453.14458.85431.56433.37
2013-06-21453.01453.01429.48448.66
2013-06-20445.30467.67444.48461.30
2013-06-19477.47489.35440.66444.28
2013-06-18452.35471.47451.29470.56
2013-06-17450.10450.10440.60449.15
2013-06-14460.79474.31450.65452.44
2013-06-13466.89482.26453.00453.55
2013-06-12449.83474.21435.41472.54
2013-06-11449.27480.29446.12456.13
2013-06-10409.60456.38409.55452.37
2013-06-07464.57464.57397.10402.61
2013-06-06544.15544.40465.70470.77
2013-06-05567.10586.86544.76552.48
2013-06-04581.49587.27551.86561.45
2013-06-03577.99598.42570.32576.34
2013-05-31575.18589.30562.99582.57
2013-05-30578.68592.10547.80566.31
2013-05-29541.57601.72541.57588.31
2013-05-28529.74537.76517.22532.74
2013-05-27541.15557.13517.33538.54
2013-05-24526.22556.20500.61541.20
2013-05-23571.29605.20517.82517.82
2013-05-22598.71602.02576.17576.17
2013-05-21627.41639.78608.50608.63
2013-05-20596.30638.84596.30631.19
2013-05-17559.58592.69544.83589.34
2013-05-16579.34600.93506.07561.09
2013-05-15651.35659.88567.15583.03
2013-05-14626.59652.05621.43646.65
2013-05-13657.31657.31623.71629.00
2013-05-10639.18659.42602.85657.22
2013-05-09697.88714.31637.75644.67
2013-05-08693.20751.17653.25701.87
2013-05-07627.49686.75627.49684.43
2013-05-02583.54619.34567.94617.70
2013-05-01600.08659.04576.81580.04
2013-04-30542.84591.87542.84591.87
2013-04-26527.10549.41512.43531.56
2013-04-25535.39557.05491.53534.00
2013-04-24490.62533.69490.14529.70
2013-04-23467.08489.84464.23487.37
2013-04-22440.86470.96439.73466.43
2013-04-19406.84434.80406.42434.77
2013-04-18402.87409.40399.87404.29
2013-04-17391.20405.21391.20402.24
2013-04-16380.88387.06376.48387.05
2013-04-15387.69391.02383.11385.74
2013-04-12385.81395.39382.99386.77
2013-04-11396.98406.59381.29386.13
2013-04-10369.41394.30369.41394.30
2013-04-09348.40368.89347.02367.08
2013-04-08351.30352.40347.71348.62
2013-04-05356.34359.16348.11351.29
2013-04-04357.37371.23351.71354.61
2013-04-03358.50367.95356.48358.08
2013-04-02349.30363.55330.24360.63
2013-04-01388.67388.67347.43353.68
2013-03-29392.07395.65387.30393.11
2013-03-28395.24399.68387.88392.22
2013-03-27386.53404.72386.53393.91
2013-03-26377.84393.13376.94388.24
2013-03-25371.78381.47361.12379.09
2013-03-22383.52392.20371.25371.31
2013-03-21384.46392.81381.34385.60
2013-03-19380.29385.84378.96381.55
2013-03-18366.52379.87366.52376.35
2013-03-15372.71382.98362.96366.39
2013-03-14353.99375.45353.43374.26
2013-03-13326.37350.76326.37350.76
2013-03-12325.14339.24312.74327.51
2013-03-11345.29353.93322.76328.04
2013-03-08337.52354.18332.61343.79
2013-03-07324.85342.20324.41338.53
2013-03-06302.96325.42302.39323.55
2013-03-05305.01310.42301.09303.34
2013-03-04307.61310.91301.04306.20
2013-03-01284.90306.04284.58303.72
2013-02-28283.07285.99279.72282.59
2013-02-27269.64285.79269.64282.29
2013-02-26264.98271.59260.63265.92
2013-02-25251.63268.37251.63268.03
2013-02-22246.82251.22242.42249.66
2013-02-21238.24246.01237.04245.88
2013-02-20229.63238.74229.63238.19
2013-02-19232.72234.26227.94228.56
2013-02-18240.23240.36234.20234.23
2013-02-15247.78252.41228.65242.37
2013-02-14238.93250.92238.35247.35
2013-02-13234.92238.46232.73237.84
2013-02-12244.02248.36233.23237.56
2013-02-08244.19246.47240.32242.82
2013-02-07244.86246.12239.67243.94
2013-02-06244.15247.61243.68247.15
2013-02-05241.25245.25240.49242.38
2013-02-04248.79248.79238.40239.18
2013-02-01239.73249.37239.73249.26
2013-01-31238.60242.48233.26241.57
2013-01-30253.25256.37231.22239.59
2013-01-29273.20284.50248.18254.81
2013-01-28253.85274.00253.85272.45
2013-01-25249.66254.09243.72252.03
2013-01-24235.82249.83235.78249.37
2013-01-23223.98238.62223.98234.47
2013-01-22221.65223.85217.26223.85
2013-01-21212.38220.04212.11219.70
2013-01-18213.40213.40210.74212.25
2013-01-17212.51217.89209.16212.33
2013-01-16215.35215.35205.97211.11
2013-01-15202.63216.34202.63216.01
2013-01-11198.57199.90195.84199.46
2013-01-10187.45198.03187.45197.75
2013-01-09184.07187.11183.23186.84
2013-01-08183.82184.16182.71184.16
2013-01-07180.26184.24180.26183.52
2013-01-04177.84180.76177.32179.53

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