JASDAQ-TOP20 日足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
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
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

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