JASDAQ-TOP20 日足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
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
2016-03-173790.123815.503691.653730.43
2016-03-163746.443826.803746.443766.49
2016-03-153746.283786.183730.943761.17
2016-03-143691.863748.533687.923729.15
2016-03-113627.813671.853616.043656.05
2016-03-103585.563664.183581.463642.59
2016-03-093557.323590.833539.823569.60
2016-03-083681.933690.993553.283609.60
2016-03-073644.953702.503636.463673.59
2016-03-043542.543622.343541.623612.46
2016-03-033530.213566.993524.173560.80
2016-03-023523.563566.783497.573553.79
2016-03-013427.853467.293384.063459.26
2016-02-293442.273504.893427.903439.46
2016-02-263474.353496.603419.713428.92
2016-02-253416.033471.643416.033452.45
2016-02-243359.053449.843359.053421.71
2016-02-233478.443489.903379.203404.27
2016-02-223386.773452.253379.003449.13
2016-02-193428.723441.813375.933406.21
2016-02-183388.103463.863380.023424.57
2016-02-173340.533393.473281.703312.70
2016-02-163237.093405.143229.783370.50
2016-02-153184.203311.113182.723291.62
2016-02-123155.503194.793004.293115.60
2016-02-103303.033313.213149.213217.91
2016-02-093386.053391.023270.143293.77
2016-02-083356.333478.853324.773459.92
2016-02-053411.843489.133344.883389.18
2016-02-043537.983542.543454.243463.86
2016-02-033721.123724.243542.383550.77
2016-02-023793.043817.343776.313792.22
2016-02-013785.113823.833764.493817.85
2016-01-293661.733762.193633.443750.63
2016-01-283649.043707.353636.763671.65
2016-01-273640.453681.883604.893652.93
2016-01-263601.063654.613576.253597.99
2016-01-253615.943665.723575.173648.53
2016-01-223462.073594.823455.423589.24
2016-01-213477.523567.863387.743392.60
2016-01-203660.703660.703477.313496.45
2016-01-193568.783633.333552.873630.21
2016-01-183606.683607.353530.923579.11
2016-01-153674.263696.313623.773671.80
2016-01-143611.393647.043546.373644.95
2016-01-133605.863690.373595.793682.85
2016-01-123666.483689.553545.813559.11
2016-01-083677.023744.603641.313706.18
2016-01-073738.663782.863701.013727.36
2016-01-063829.823839.083702.093717.79
2016-01-053804.293858.113780.973835.34
2016-01-043878.673937.093832.223851.05
2015-12-303910.853916.523871.413891.92
2015-12-293849.413914.483846.093896.32
2015-12-283782.713864.143782.713853.30
2015-12-253779.993824.293745.413761.99
2015-12-243931.773933.613800.403811.15
2015-12-223964.203991.013941.743943.07
2015-12-213949.213964.303909.873951.26
2015-12-183991.264070.603965.993970.95
2015-12-173965.074020.063956.484007.22
2015-12-163907.113932.383893.863916.27
2015-12-153931.413947.883842.253851.76
2015-12-143915.353949.723892.073915.04
2015-12-113967.734010.703961.693978.93
2015-12-104016.994034.083970.753988.14
2015-12-094072.804098.224043.854059.19
2015-12-084112.914131.274071.114090.65
2015-12-074122.684145.544114.344124.72
2015-12-044055.564103.494047.894084.26
2015-12-034074.804112.804074.804105.69
2015-12-024045.544092.294039.304088.66
2015-12-014000.064050.753989.574048.04
2015-11-304052.194052.193992.394012.85
2015-11-274091.424102.474061.094071.57
2015-11-264087.644117.614060.784097.05

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