JASDAQ-TOP20 日足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2017-03-273909.253929.913893.883913.55
2017-03-243879.443921.003874.603918.08
2017-03-233896.033910.323858.013880.98
2017-03-223837.493894.883826.283886.51
2017-03-213837.033883.973836.033876.60
2017-03-173811.763855.393805.463813.06
2017-03-163770.433813.913766.973811.07
2017-03-153784.793804.083758.603764.97
2017-03-143763.903802.923760.753798.47
2017-03-133839.803851.013780.723786.10
2017-03-103840.113852.243824.203835.65
2017-03-093825.053845.943825.053841.41
2017-03-083798.313824.893793.703818.52
2017-03-073807.303819.213792.713799.01
2017-03-063784.333801.543775.193801.23
2017-03-033737.933765.363731.943760.44
2017-03-023757.373757.903724.953732.01
2017-03-013692.833723.643666.483723.56
2017-02-283691.843712.893688.383698.98
2017-02-273689.993700.063651.733686.84
2017-02-243668.483698.293659.263693.60
2017-02-233657.113680.163648.513678.47
2017-02-223642.133653.423635.913652.96
2017-02-213675.863684.773647.663648.51
2017-02-203641.903671.173638.903670.79
2017-02-173587.203632.143578.293628.69
2017-02-163628.383631.153586.743602.95
2017-02-153654.273662.413615.323622.16
2017-02-143644.823656.733629.923641.13
2017-02-133629.613661.873607.563626.92
2017-02-103605.643607.943577.223603.18
2017-02-093574.913592.043551.793583.05
2017-02-083557.783585.903549.173583.21
2017-02-073593.893595.653551.793561.85
2017-02-063625.083629.993599.193608.10
2017-02-033642.903661.033612.483619.24
2017-02-023679.623686.303621.773632.14
2017-02-013647.593684.153645.903677.55
2017-01-313641.443678.243634.763643.51
2017-01-303662.413682.083654.653667.94
2017-01-273680.393680.393651.503661.34
2017-01-263690.223695.063663.803678.47
2017-01-253653.503673.863631.533673.86
2017-01-243579.833638.443576.913633.37
2017-01-233563.463585.973553.633581.59
2017-01-203535.883553.553519.373540.19
2017-01-193567.313576.143535.423543.41
2017-01-183520.753558.553512.383555.47
2017-01-173532.203545.723503.083523.90
2017-01-163575.063576.143518.453531.81
2017-01-133502.393552.023501.473550.25
2017-01-123534.893537.503497.553511.53
2017-01-113550.563567.233536.503536.50
2017-01-103569.463569.463532.963545.49
2017-01-063548.333572.223548.333565.23
2017-01-053534.353571.613519.443570.76
2017-01-043546.873559.553532.893542.72
2016-12-303496.323543.493493.253531.27
2016-12-293518.983524.823494.783508.23
2016-12-283499.243541.653498.093529.58
2016-12-273453.613503.933453.613485.33
2016-12-263419.423474.433418.193465.13
2016-12-223415.193424.573401.143409.28
2016-12-213414.253430.073406.063412.04
2016-12-203348.083413.833346.943409.27
2016-12-193295.933357.553295.653342.23
2016-12-163307.123345.653292.093298.14
2016-12-153326.353335.613284.183292.73
2016-12-143355.633376.213325.783329.27
2016-12-133277.983356.703274.423350.78
2016-12-123267.873272.923224.633266.58
2016-12-093251.343254.193210.383254.19
2016-12-083282.753299.073256.613268.72
2016-12-073311.823319.803267.373280.97
2016-12-063372.153375.793315.383325.21
2016-12-053400.223400.583358.193366.17
2016-12-023441.893450.583392.313403.21
2016-12-013549.743552.453471.033472.38
2016-11-303518.973537.493507.643535.35
2016-11-293502.483529.683491.443521.18
2016-11-283483.563514.023471.113504.34
2016-11-253517.513519.263464.133476.18
2016-11-243489.583522.643485.253517.91
2016-11-223485.363488.403461.993473.42
2016-11-213510.983517.183483.843505.30
2016-11-183509.803526.363488.853507.27
2016-11-173514.983520.393475.233475.23
2016-11-163570.223613.363530.413541.39
2016-11-153463.403546.123403.823538.46
2016-11-143378.883481.083378.543467.45
2016-11-113405.233413.063323.473357.42
2016-11-103326.403398.813322.233389.18
2016-11-093404.103413.513193.393263.44
2016-11-083424.213425.333376.633404.44
2016-11-073381.243412.383351.343412.38
2016-11-043356.753373.023313.893353.48
2016-11-023471.683472.643392.453405.01
2016-11-013554.853554.853502.593518.36
2016-10-313571.973623.663546.683561.44
2016-10-283584.233599.883541.103554.45
2016-10-273556.913568.783538.653561.67
2016-10-263534.253582.033528.723563.61
2016-10-253521.463538.343498.033525.81
2016-10-243568.063589.703525.603526.12
2016-10-213675.033689.813546.583579.32
2016-10-203465.243739.943454.653659.93
2016-10-193448.113471.073438.133457.42
2016-10-183399.823441.203398.593437.00
2016-10-173391.323409.533376.133394.34
2016-10-143406.673411.483377.463385.03
2016-10-133400.993447.343397.103401.25
2016-10-123408.413428.413399.663399.92
2016-10-113476.963492.613420.893422.17
2016-10-073506.173507.553474.553485.29
2016-10-063515.223516.553482.173499.72
2016-10-053472.863501.873471.893497.52
2016-10-043463.203481.713451.283475.22
2016-10-033482.793495.223450.563456.75
2016-09-303414.093469.083410.103462.58
2016-09-293433.533466.263421.253448.26
2016-09-283405.543428.873397.313422.48
2016-09-273374.143427.293362.373427.29
2016-09-263418.383419.713372.503385.34
2016-09-233350.553413.473346.723409.13
2016-09-213324.163359.453305.953342.52
2016-09-203346.263388.413335.003335.16
2016-09-163338.583366.413326.363366.41
2016-09-153346.463375.313320.223341.24
2016-09-143383.503400.693363.293368.56
2016-09-133415.783429.433403.193422.48
2016-09-123385.703419.103371.783384.47
2016-09-093416.183442.843398.593438.54
2016-09-083430.563433.423395.833421.91
2016-09-073403.653451.233401.503450.46
2016-09-063358.743423.243357.413413.52
2016-09-053387.643389.583346.623346.62
2016-09-023351.013367.693333.623349.48
2016-09-013343.603360.683327.333353.62
2016-08-313304.213330.653284.463322.16
2016-08-303296.893302.983269.273299.55
2016-08-293325.953331.373278.123289.02
2016-08-263317.463324.113282.883286.10
2016-08-253354.853377.613329.073343.39
2016-08-243353.213354.753291.013301.86
2016-08-233354.803386.523334.393349.63
2016-08-223388.313393.373350.093374.75
2016-08-193412.713422.993369.073394.14
2016-08-183422.273434.703399.203404.78
2016-08-173448.003463.553414.043425.49
2016-08-163483.613484.223443.713456.60
2016-08-153468.823485.653457.673465.24
2016-08-123466.473487.753426.673477.88
2016-08-103428.103513.943426.523474.45
2016-08-093417.513443.603406.523430.46
2016-08-083457.723478.443423.403436.95
2016-08-053410.763451.023382.373437.57
2016-08-043369.893377.613341.653367.95
2016-08-033376.233393.983358.433376.44
2016-08-023396.033464.423387.033407.03
2016-08-013365.243448.313365.133400.07
2016-07-293325.953384.673286.363374.44
2016-07-283372.453381.553291.783343.09
2016-07-273440.133440.133389.793397.00
2016-07-263421.563434.293388.513409.43
2016-07-253488.573514.813426.113429.08
2016-07-223513.283525.813437.673473.68
2016-07-213611.183622.133533.943554.61
2016-07-203619.013651.443558.703590.42
2016-07-193591.643656.873587.553606.68
2016-07-153622.643639.013563.873572.26
2016-07-143712.113712.113596.203599.27
2016-07-133760.403760.403678.403696.36
2016-07-123658.453709.253657.743701.06
2016-07-113599.733627.203584.483609.14
2016-07-083603.513622.443545.453545.45
2016-07-073567.243600.703554.303582.64
2016-07-063573.643576.143536.503568.98
2016-07-053646.843649.243601.723619.57
2016-07-043596.913659.273596.913641.62
2016-07-013586.633617.993562.743586.94
2016-06-303574.303595.283558.803561.97
2016-06-293546.943557.983520.953539.98
2016-06-283446.063525.553416.183501.10
2016-06-273414.503508.883413.123485.50
2016-06-243639.013693.543324.413400.99
2016-06-233600.853644.493584.643632.77
2016-06-223692.163701.983594.873605.92
2016-06-213609.143685.213596.813664.03
2016-06-203592.413659.423592.413622.18
2016-06-173594.253619.013542.953568.47
2016-06-163650.683670.223529.393564.74
2016-06-153569.443657.433568.883636.10
2016-06-143685.873702.703581.213601.26
2016-06-133747.923754.473705.513723.78
2016-06-103807.523808.493777.543795.44
2016-06-093781.583812.173762.403795.65
2016-06-083778.513805.623745.003799.43
2016-06-073799.333807.463754.313785.37
2016-06-063661.213782.143633.693762.81
2016-06-033720.863757.643699.123716.87
2016-06-023748.333789.823699.373744.70
2016-06-013824.553845.373724.753778.87
2016-05-313808.953869.263781.483845.98
2016-05-303909.873929.363768.593781.73
2016-05-273483.403890.133481.713880.92
2016-05-263507.293509.033453.733471.99
2016-05-253528.063528.723481.613486.37
2016-05-243486.063504.173477.113479.82
2016-05-233527.503532.003472.613495.83
2016-05-203515.633538.963505.913524.22
2016-05-193522.993553.283514.353531.95
2016-05-183547.603555.633475.473501.71
2016-05-173523.613563.823509.593539.82
2016-05-163575.273601.113520.393521.05
2016-05-133613.743623.723551.443569.44
2016-05-123599.213631.493597.373617.12
2016-05-113610.113647.103610.113634.61
2016-05-103595.333598.353554.563593.84
2016-05-093546.123586.683544.333567.19
2016-05-063547.453559.833522.743526.37
2016-05-023526.783530.313468.623510.87
2016-04-283740.143752.683585.203595.53
2016-04-273680.403738.923661.933712.06
2016-04-263726.233751.913633.443660.19
2016-04-253778.003778.003722.653744.29
2016-04-223757.643778.513726.843775.39
2016-04-213751.713805.783751.713791.30
2016-04-203757.233769.613715.343726.44
2016-04-193695.693752.783693.803746.18
2016-04-183661.473669.043633.693642.64
2016-04-153712.423762.553712.423728.89
2016-04-143730.483758.513707.353749.35
2016-04-133653.183701.063647.863696.82
2016-04-123614.003668.223611.183630.11
2016-04-113563.763623.973528.933623.36
2016-04-083498.593595.023472.453562.84
2016-04-073547.803604.843505.303557.63
2016-04-063513.743567.553503.103567.55
2016-04-053653.753665.773525.553536.81
2016-04-043684.803716.513654.973681.01
2016-04-013807.113813.043700.303703.11
2016-03-313849.723876.423813.143821.79
2016-03-303904.863907.273820.153838.11
2016-03-293814.573881.283808.033868.59
2016-03-283733.703803.583733.703803.58
2016-03-253765.313767.413706.433736.15
2016-03-243735.233794.783719.433767.00
2016-03-233755.643758.513725.623737.54
2016-03-223734.933769.003711.503736.72
2016-03-183723.933740.863682.803715.44

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