JASDAQ-TOP20 日足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2017-12-115516.605538.975470.635537.89
2017-12-085445.885492.795427.395492.79
2017-12-075351.215417.545346.325416.89
2017-12-065381.785430.855320.495336.25
2017-12-055442.725458.335354.885396.68
2017-12-045561.135573.585502.645502.64
2017-12-015634.295634.295550.555587.03
2017-11-305617.395618.615522.575581.92
2017-11-295669.255679.115619.835659.11
2017-11-285673.365679.615591.135631.85
2017-11-275671.925686.885648.975668.10
2017-11-245573.935633.645566.745633.64
2017-11-225581.855599.265554.515590.34
2017-11-215524.375546.175495.815544.37
2017-11-205483.295498.615436.605484.51
2017-11-175511.425534.015431.215459.26
2017-11-165333.875445.885323.015440.85
2017-11-155457.615502.645318.415350.49
2017-11-145584.445593.075459.265473.08
2017-11-135607.895637.315586.165606.52
2017-11-105545.095587.755512.005584.58
2017-11-095635.165703.935523.435609.54
2017-11-085587.895598.255545.165595.59
2017-11-075535.385602.425535.385594.37
2017-11-065520.775564.805512.715555.09
2017-11-025532.075534.585456.035483.36
2017-11-015501.135516.675438.905504.15
2017-10-315455.885509.415443.085499.55
2017-10-305473.915494.585444.725458.47
2017-10-275415.995457.325394.025454.40
2017-10-265315.585390.025303.905390.02
2017-10-255363.215382.265324.265330.95
2017-10-245300.915338.245283.165334.79
2017-10-235288.775334.945279.555316.50
2017-10-205276.715328.035251.975255.97
2017-10-195323.655326.265282.095288.46
2017-10-185336.485344.395307.745327.64
2017-10-175299.375338.405289.315337.71
2017-10-165319.195319.195273.485289.69
2017-10-135256.505308.285220.095308.28
2017-10-125208.265269.105198.655254.12
2017-10-115229.545234.925188.365198.73
2017-10-105209.725230.545198.505222.24
2017-10-065161.865187.905149.875186.67
2017-10-055137.735161.785115.455119.30
2017-10-045190.825191.745135.125141.42
2017-10-035239.765239.765185.525195.04
2017-10-025259.425263.575204.805214.56
2017-09-295198.275229.925183.295229.92
2017-09-285131.205202.425117.305200.34
2017-09-275052.235090.495043.395090.49
2017-09-265094.335094.335015.285023.34
2017-09-255057.685126.295055.535114.99
2017-09-225115.075115.074999.915042.01
2017-09-215168.695168.695109.085123.98
2017-09-205187.755206.345143.505160.40
2017-09-195121.985201.965115.925194.51
2017-09-155049.165092.025036.025060.30
2017-09-145086.035102.785044.475059.68
2017-09-135017.505078.204991.085071.90
2017-09-124918.865000.144912.105000.14
2017-09-114801.174863.474795.794861.86
2017-09-084776.594806.854753.924760.68
2017-09-074808.474843.274765.834790.18
2017-09-064649.294781.964609.574773.59
2017-09-054910.034910.344708.904713.28
2017-09-044958.814963.424868.014902.50
2017-09-014967.195001.454944.214998.91
2017-08-314904.194945.214888.904945.21
2017-08-304904.964930.694846.804886.98
2017-08-294800.484887.294800.484879.68
2017-08-284831.214848.804810.004825.68
2017-08-254833.514854.334802.634818.99
2017-08-244814.544855.414814.544827.14
2017-08-234804.094816.234779.434813.77
2017-08-224762.994808.704755.004776.28
2017-08-214775.364786.654718.894757.46
2017-08-184771.444808.774762.994766.29
2017-08-174742.944836.514742.944826.83
2017-08-164724.814769.294699.074746.55
2017-08-154704.604730.034674.954721.81
2017-08-144702.844704.764632.544654.74
2017-08-104724.584786.654715.514771.59
2017-08-094760.534763.764684.244715.20
2017-08-084771.214789.574758.924765.68
2017-08-074788.574790.644737.874753.39
2017-08-044716.364783.964712.984773.67
2017-08-034791.574798.024728.344743.24
2017-08-024754.844818.074750.474801.40
2017-08-014825.984830.444730.414743.24
2017-07-314806.934849.414788.424839.97
2017-07-284806.934826.214739.634799.48
2017-07-274753.694833.284753.694820.07
2017-07-264750.934761.684725.274757.38
2017-07-254774.904779.354711.134715.90
2017-07-244773.284799.334744.784772.05
2017-07-214744.174788.264744.174787.34
2017-07-204698.154741.484696.544740.63
2017-07-194625.174684.474624.474680.17
2017-07-184612.344644.914597.894633.39
2017-07-144585.064596.054567.324596.05
2017-07-134554.574592.824550.574582.30
2017-07-124559.254603.274518.774541.27
2017-07-114504.484551.804490.424550.26
2017-07-104470.524504.254446.094503.32
2017-07-074387.704439.944376.334438.64
2017-07-064445.324462.614403.684414.90
2017-07-054372.194432.114364.964428.34
2017-07-044581.684582.384374.574381.41
2017-07-034510.624568.244507.934565.47
2017-06-304509.704527.834469.144521.22
2017-06-294572.314578.534547.044576.08
2017-06-284616.024623.554546.114550.26
2017-06-274668.964669.034623.404649.90
2017-06-264640.534672.494636.384668.11
2017-06-234707.374711.824603.504628.62
2017-06-224663.504702.304653.674701.53
2017-06-214638.994686.324634.394649.90
2017-06-204607.574660.974588.144653.44
2017-06-194521.924576.234518.844575.23
2017-06-164601.044609.264521.684529.83
2017-06-154547.574607.114541.274598.43
2017-06-144577.614624.784547.804562.56
2017-06-134540.284566.404530.144532.44
2017-06-124583.534585.914531.524568.16
2017-06-094595.364619.334565.014600.74
2017-06-084632.854638.994563.254574.46
2017-06-074534.984591.984534.984591.98
2017-06-064572.004594.214519.994551.34
2017-06-054457.774554.494450.394537.82
2017-06-024486.964486.964405.224415.05
2017-06-014453.314473.594430.734470.37
2017-05-314355.984432.494355.984431.34
2017-05-304268.784350.684266.944339.69
2017-05-294303.124336.394280.774292.21
2017-05-264352.524355.134322.254339.54
2017-05-254396.624397.924338.694347.99
2017-05-244411.144413.444368.424392.62
2017-05-234291.524379.024284.614372.95
2017-05-224313.194321.414249.584266.32
2017-05-194249.354293.294243.664276.00
2017-05-184190.814232.984157.464225.07
2017-05-174237.744279.154227.834257.18
2017-05-164258.334266.254215.084251.65
2017-05-154182.054233.444173.904232.21
2017-05-124182.664238.824170.684190.88
2017-05-114207.634247.044201.484203.02
2017-05-104165.304219.544158.004216.39
2017-05-094125.204146.024101.544130.27
2017-05-084120.514144.404102.694118.67
2017-05-024045.764081.264041.314075.11
2017-05-014023.794041.154018.724035.55
2017-04-284029.714056.363999.674009.27
2017-04-273963.714022.563954.194008.89
2017-04-263942.673971.783929.073967.56
2017-04-253863.463911.713854.013899.87
2017-04-243893.813897.883849.023864.23
2017-04-213890.123890.123849.943878.29
2017-04-203906.943916.243855.703858.85
2017-04-193862.313912.633862.313899.80
2017-04-183882.213900.873849.093876.98
2017-04-173780.723844.023780.723838.34
2017-04-143808.613867.923783.413788.71
2017-04-133791.483842.643745.773829.12
2017-04-123854.553857.313806.383831.35
2017-04-113942.053944.893881.743895.03
2017-04-103940.133983.233940.133965.17
2017-04-073926.153963.103866.153931.22
2017-04-063940.053953.573900.493917.47
2017-04-053953.964000.743932.913982.77
2017-04-044017.414019.643933.453959.57
2017-04-034029.024042.544008.044030.55
2017-03-314042.154065.353999.364005.97
2017-03-304059.444059.444020.714032.38
2017-03-293941.224037.033934.624037.03
2017-03-283912.473946.123912.473941.90
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

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