JASDAQ-TOP20 日足 時系列データ (2015年)

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
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
2015-11-254104.574105.744066.824089.78
2015-11-244081.604129.684076.594118.69
2015-11-204036.944078.434026.054076.74
2015-11-194055.364060.634028.404036.43
2015-11-184052.904054.694028.254033.98
2015-11-174041.704078.584029.684044.21
2015-11-163980.114035.823977.304020.16
2015-11-133997.554056.993989.474032.90
2015-11-123985.124032.903984.304018.07
2015-11-113979.854029.063979.243998.93
2015-11-103985.234020.623977.403996.33
2015-11-094055.004055.564007.634029.32
2015-11-063977.094051.623976.324044.97
2015-11-053977.913983.593920.413970.85
2015-11-044028.144059.503978.883993.87
2015-11-024027.634028.863977.863996.07
2015-10-303976.584045.843962.364036.69
2015-10-294036.664108.073993.584016.68
2015-10-284014.534053.243981.673992.25
2015-10-274063.714087.024015.564019.30
2015-10-264020.334055.703998.774045.74
2015-10-233980.134001.333960.473984.39
2015-10-223902.923949.693902.923932.69
2015-10-213898.203920.683883.723908.26
2015-10-203923.203929.203877.103904.41
2015-10-193975.773984.963918.583918.58
2015-10-163979.884009.813969.203992.50
2015-10-153913.133986.913905.133959.70
2015-10-144026.134027.523935.573941.11
2015-10-134044.774082.764024.494051.34
2015-10-093997.794057.093972.794044.10
2015-10-084004.934051.243952.053953.69
2015-10-074003.644014.733962.323991.73
2015-10-064022.494072.184002.214022.18
2015-10-053905.693987.733900.813964.94
2015-10-023808.663909.953800.603865.44
2015-10-013826.733860.723804.303834.18
2015-09-303788.593839.163756.453833.66
2015-09-293796.653818.983736.683762.82
2015-09-283898.353898.663824.633855.53
2015-09-253801.833877.873766.053877.87
2015-09-243862.983869.033801.273829.86
2015-09-183920.683933.053869.293922.74
2015-09-173905.593940.243867.143920.37
2015-09-163982.493985.273882.023904.51
2015-09-154021.724027.473956.003961.24
2015-09-144062.174074.293985.574028.49
2015-09-113930.494055.603919.354024.85
2015-09-103850.814000.413848.963954.51
2015-09-093765.433860.463753.573844.55
2015-09-083770.673785.813691.563701.62
2015-09-073764.363848.703718.663780.89
2015-09-043918.783924.283748.083797.37
2015-09-033967.913996.973919.763922.68
2015-09-023798.143981.773783.153901.63
2015-09-014039.894039.893864.263866.01
2015-08-314010.634055.143956.774055.14
2015-08-283940.344040.923933.414001.13
2015-08-273894.603947.223871.193881.97
2015-08-263677.953837.773663.893827.45
2015-08-253670.613866.983451.603607.98
2015-08-243976.333999.853711.993750.80
2015-08-214122.134122.444052.784054.88
2015-08-204189.344229.434180.044198.27
2015-08-194237.034242.114183.954196.42
2015-08-184226.104274.514222.404235.28
2015-08-174277.694279.444211.874216.29
2015-08-144248.484278.154228.824263.78
2015-08-134266.814283.084228.714236.36
2015-08-124282.574300.844237.244252.43
2015-08-114268.714328.884268.604311.42
2015-08-104269.014280.824231.904234.31
2015-08-074263.324297.514262.854270.14
2015-08-064231.184284.364213.164260.18
2015-08-054221.014236.164203.814215.21
2015-08-044247.714247.764201.044230.20
2015-08-034360.354362.304254.544254.54
2015-07-314334.884373.284315.994362.91
2015-07-304451.784451.994296.534304.69
2015-07-294535.824556.824476.374476.37
2015-07-284500.404561.084455.484530.23
2015-07-274615.604619.354529.154556.00
2015-07-244591.114637.114570.834633.11
2015-07-234639.684647.894583.574586.34
2015-07-224654.574655.704607.444636.86
2015-07-214623.104693.434623.104675.57
2015-07-174558.204608.214543.474608.21
2015-07-164485.464553.384483.514545.68
2015-07-154518.984519.294475.194490.13
2015-07-144452.454517.034448.294512.87
2015-07-134368.464429.964357.014388.74
2015-07-104341.404378.214308.704319.48
2015-07-094354.134368.614055.454319.89
2015-07-084547.274551.484393.664427.14
2015-07-074526.894579.664526.894552.66
2015-07-064559.904585.884484.334488.85
2015-07-034606.514625.104577.714623.41
2015-07-024633.674644.514609.184628.54
2015-07-014565.804601.844549.734594.14
2015-06-304548.144568.524520.684556.72
2015-06-294585.524603.854510.674548.35
2015-06-264699.134699.134624.234664.63
2015-06-254788.254809.974694.254713.25
2015-06-244749.754825.324735.634792.57
2015-06-234710.634751.804695.484751.29
2015-06-224622.894722.644619.554692.40
2015-06-194633.524643.274598.204602.97
2015-06-184605.904630.854570.274607.44
2015-06-174589.684605.334572.374605.18
2015-06-164618.324629.154573.094596.20
2015-06-154657.904661.044597.074630.90
2015-06-124689.944693.124633.524673.72
2015-06-114599.894697.284590.454697.28
2015-06-104648.874659.754564.424587.11
2015-06-094612.834643.994593.784617.76
2015-06-084721.314804.374636.754652.92
2015-06-054654.114764.074636.034760.58
2015-06-044551.944695.694551.074672.64
2015-06-034468.474518.834460.304499.42
2015-06-024499.474537.214464.564486.64
2015-06-014461.074488.744441.874475.04
2015-05-294414.254470.364408.814470.36
2015-05-284439.304456.044388.944392.89
2015-05-274415.234445.574410.404424.11
2015-05-264475.704482.174423.654446.54
2015-05-254519.654519.654472.324481.09
2015-05-224522.524534.184507.644519.03
2015-05-214551.224569.764495.574515.95
2015-05-204506.974545.684503.224514.72
2015-05-194510.204514.524457.124484.07
2015-05-184516.264526.534490.184505.02
2015-05-154534.494540.964491.004508.10
2015-05-144574.434580.544517.494536.33
2015-05-134469.294553.694463.694547.94
2015-05-124563.804592.294481.204481.20
2015-05-114517.604564.934501.734536.28
2015-05-084431.964471.754417.644467.95
2015-05-074391.354455.944344.694448.90
2015-05-014543.424576.534337.094350.85
2015-04-304402.344641.894401.674548.91
2015-04-284417.184426.984366.254370.66
2015-04-274416.824451.014414.824417.59
2015-04-244440.644469.034429.764438.69
2015-04-234458.454485.774430.274453.63
2015-04-224422.674449.014417.184443.26
2015-04-214413.284439.104387.254417.38
2015-04-204374.674448.294362.764386.99
2015-04-174516.934529.404425.344426.62
2015-04-164457.484520.374438.124520.37
2015-04-154459.584480.734418.204449.62
2015-04-144413.844495.934400.494454.09
2015-04-134373.954400.134350.854398.59
2015-04-104334.474359.734297.204355.11
2015-04-094384.274384.274276.154327.08
2015-04-084339.044417.084332.574417.08
2015-04-074304.134317.274284.314307.31
2015-04-064266.404297.664242.424280.62
2015-04-034318.254350.494284.934289.19
2015-04-024371.854414.974342.634348.23
2015-04-014448.554471.394309.674402.91
2015-03-314318.404483.404306.544442.49
2015-03-304277.494302.284226.924282.82
2015-03-274175.584238.114173.064215.21
2015-03-264209.414239.854171.374200.12
2015-03-254172.604230.724152.374224.81
2015-03-244112.594151.814109.304150.22
2015-03-234129.994176.664098.674115.77
2015-03-204041.944129.424031.324119.57
2015-03-194044.314056.834022.644051.95
2015-03-184030.804062.944009.044052.62
2015-03-174040.104040.304008.784038.81
2015-03-164063.454063.764023.364026.29
2015-03-134045.494067.774045.024061.97
2015-03-124054.424076.494039.124039.12
2015-03-114040.874069.314029.064054.88
2015-03-104079.424085.174030.654071.16
2015-03-094079.934093.444066.184075.62
2015-03-064097.244108.794074.854094.05
2015-03-054059.914108.944056.574107.81
2015-03-044062.794099.604034.914073.82
2015-03-034147.554178.454063.714076.75
2015-03-024145.704161.204120.654132.25
2015-02-274129.124139.954120.134135.38
2015-02-264114.134147.244114.134122.70
2015-02-254082.404127.634074.494124.03
2015-02-244064.174103.454047.234064.33
2015-02-234090.924103.294055.804066.23
2015-02-204072.184088.254051.494073.93
2015-02-194090.874096.364056.424056.42
2015-02-184120.594128.044083.484090.51
2015-02-174155.974158.584094.984116.18
2015-02-164139.444174.194129.734149.70
2015-02-134111.614115.054057.194108.94
2015-02-124104.324137.234095.704114.02
2015-02-104029.064092.364010.684071.46
2015-02-093960.424044.823958.574028.13
2015-02-063906.613953.903904.513950.10
2015-02-053861.443941.323861.443891.62
2015-02-043928.183928.183843.473865.39
2015-02-033978.184016.273926.433944.86
2015-02-023969.453980.593941.883957.59
2015-01-303971.353996.613963.753983.11
2015-01-293932.394071.573932.083964.58
2015-01-283935.723960.733931.413956.62
2015-01-273940.343952.673903.893951.74
2015-01-263941.063949.283912.933938.86
2015-01-233947.123973.513928.383951.69
2015-01-223948.103965.293918.113943.42
2015-01-213943.073978.333933.413942.14
2015-01-203948.253997.233927.363943.42
2015-01-194006.674020.333912.263912.62
2015-01-164053.444073.413948.973990.86
2015-01-154123.674151.604048.874109.81
2015-01-144150.324180.404114.484125.83
2015-01-134143.394198.224136.974172.19
2015-01-094356.804359.834174.144181.79
2015-01-084311.574552.874294.944360.50
2015-01-074202.634333.604164.494258.54
2015-01-064222.764252.384192.834202.12
2015-01-054220.964305.264203.514271.99

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