大証1部指数 日足 時系列データ

大証1部指数
 
 
始値 
高値 
安値 
終値 
2013-07-121249.411253.511249.361253.35
2013-07-111247.361247.911245.171246.87
2013-07-101252.161253.041250.891251.63
2013-07-091226.941245.381226.871245.38
2013-07-081246.981250.231234.371234.38
2013-07-051225.901238.251225.901238.18
2013-07-041227.681228.151226.551226.81
2013-07-031225.301227.741225.071227.74
2013-07-021202.981217.891202.831217.84
2013-07-011184.451195.161184.311195.16
2013-06-281150.431184.251150.431184.25
2013-06-271118.971142.051118.971141.86
2013-06-261125.041130.671122.731122.76
2013-06-251136.811136.991125.911126.12
2013-06-241150.711153.521144.291144.29
2013-06-211142.481145.241116.661145.22
2013-06-201159.351159.371149.621149.67
2013-06-191138.941156.191138.941156.17
2013-06-181134.421138.321134.421137.67
2013-06-171106.051125.821106.011125.82
2013-06-141097.511121.811097.281111.21
2013-06-131145.811145.811101.831101.83
2013-06-121153.001153.001133.861143.64
2013-06-111164.131168.411162.371162.69
2013-06-101111.211156.861110.701156.79
2013-06-071122.321122.981102.721110.24
2013-06-061139.161141.161128.031128.32
2013-06-051180.441181.611148.891149.04
2013-06-041145.021175.301136.961175.30
2013-06-031187.211187.921155.891155.99
2013-05-311193.151199.531193.151194.96
2013-05-301233.291233.291198.111198.12
2013-05-291231.261245.711231.261240.14
2013-05-281206.191224.721206.091224.59
2013-05-271250.161250.161214.151214.15
2013-05-241253.031278.871237.221251.52
2013-05-231340.451347.621255.671256.00
2013-05-221333.511347.061333.511342.77
2013-05-211329.011334.311328.741333.30
2013-05-201315.541329.631315.541329.63
2013-05-171304.921314.621301.931312.87
2013-05-161314.881315.381300.981303.08
2013-05-151291.181314.401291.181310.18
2013-05-141293.461297.461291.411291.46
2013-05-131264.671295.581264.671294.01
2013-05-101234.851261.671234.831261.67
2013-05-091251.681253.031240.201240.32
2013-05-081242.631254.971242.611254.97
2013-05-071209.521238.241209.521237.98
2013-05-021209.221209.681206.711206.86
2013-05-011219.141219.201215.161215.54
2013-04-301219.751224.101218.101223.11
2013-04-261229.241231.541224.951225.01
2013-04-251219.711224.781219.571223.98
2013-04-241199.521212.461199.431212.46
2013-04-231202.001204.351201.371203.15
2013-04-221187.531203.961187.531203.37
2013-04-191182.591183.971180.531183.97
2013-04-181195.491197.691189.511189.51
2013-04-171180.101191.731180.081191.73
2013-04-161194.121194.121173.811179.84
2013-04-151213.021213.051198.761201.24
2013-04-121211.511214.861209.011214.86
2013-04-111183.811208.941183.811208.93
2013-04-101153.161175.081153.161174.95
2013-04-091155.501160.441153.861154.69
2013-04-081118.461150.281118.461150.22
2013-04-051087.711132.061087.711117.46
2013-04-041051.331081.151041.321081.15
2013-04-031034.951049.201034.931049.20
2013-04-021043.111043.431030.891037.70
2013-04-011080.411080.411051.451051.50
2013-03-291084.831084.831079.361083.19
2013-03-281097.101097.151084.741086.54
2013-03-271087.121093.241087.121093.24
2013-03-261101.591101.841098.221098.22
2013-03-251094.741100.991094.621100.41
2013-03-221111.281111.281103.261103.26
2013-03-211103.231111.101103.231110.91
2013-03-191084.481098.471084.481097.69
2013-03-181107.491107.491089.541089.54
2013-03-151097.611106.641097.561106.57
2013-03-141091.141093.191090.381093.15
2013-03-131095.191096.451094.091095.59
2013-03-121099.671107.881097.411098.88
2013-03-111077.311097.241077.311097.24
2013-03-081057.251070.371057.251070.27
2013-03-071055.971058.621055.971057.42
2013-03-061041.961050.421041.941050.42
2013-03-051046.801048.711044.071044.11
2013-03-041040.101048.491040.101047.51
2013-03-011029.021035.771028.871035.77
2013-02-281006.051022.521006.031022.32
2013-02-271021.221021.511012.421012.42
2013-02-261033.991033.991028.511028.57
2013-02-251019.331032.151019.331032.15
2013-02-221016.961017.211009.281012.61
2013-02-211031.081031.471022.191022.36
2013-02-201021.151029.811020.711029.76
2013-02-191018.841021.491018.741021.16
2013-02-18999.521016.13999.521015.05
2013-02-151010.491010.54989.19993.16
2013-02-141014.761014.941013.421013.61
2013-02-131026.251026.821018.171018.37
2013-02-121016.851029.951016.851029.50
2013-02-081025.271025.551021.821021.86
2013-02-071024.511028.231024.511027.52
2013-02-06993.901023.40993.881023.37
2013-02-051006.891006.99996.29996.29
2013-02-04991.581006.58991.481006.58
2013-02-01990.51994.33990.24994.04
2013-01-31984.49987.04983.16986.99
2013-01-30970.04977.46969.42977.45
2013-01-29962.26968.93961.31968.80
2013-01-28965.95967.67965.62965.96
2013-01-25945.09958.54945.09958.50
2013-01-24931.49938.27930.71938.27
2013-01-23947.29947.33937.00937.01
2013-01-22952.43953.31945.70946.45
2013-01-21959.70959.70956.18956.23
2013-01-18937.75955.70937.60955.70
2013-01-17932.87935.35927.83929.43
2013-01-16953.45953.51939.43939.43
2013-01-15944.85951.70944.85951.45
2013-01-11935.71940.63935.59940.55
2013-01-10922.00930.65921.86930.47
2013-01-09910.84917.07909.06917.03
2013-01-08924.54924.54915.25915.25
2013-01-07934.01935.01928.99929.14
2013-01-04903.39929.66903.39929.66
2012-12-28894.27897.99893.72897.99
2012-12-27885.40893.70885.36893.41
2012-12-26874.49880.47874.49880.39
2012-12-25872.87876.97872.87876.66
2012-12-21877.33881.61872.06873.19
2012-12-20875.16876.72874.79876.07
2012-12-19848.53869.42848.53869.40
2012-12-18836.22846.83836.17846.69
2012-12-17830.80837.31830.80837.31
2012-12-14826.23827.46825.79827.42
2012-12-13818.13825.64818.08825.26
2012-12-12811.00813.42810.90813.42
2012-12-11813.40813.40812.19812.53
2012-12-10814.31816.06814.26815.13
2012-12-07813.07814.47812.85814.47
2012-12-06805.72808.43805.68808.40
2012-12-05806.45806.72806.20806.45
2012-12-04806.77806.77805.86806.36
2012-12-03806.71808.44806.31807.92
2012-11-30803.27806.34803.08806.06
2012-11-29794.45799.35794.42799.35
2012-11-28805.14805.37800.04800.05
2012-11-27804.18805.01804.04805.00
2012-11-26802.19808.31802.16806.49
2012-11-22790.96796.88790.96796.87
2012-11-21785.45788.81785.45788.28
2012-11-20786.98786.99786.10786.35
2012-11-19776.84783.87776.84783.80
2012-11-16758.92773.75758.92773.64
2012-11-15739.81754.79739.46754.77
2012-11-14740.53741.22740.53741.17
2012-11-13740.66740.89740.19740.86
2012-11-12749.74749.81745.86745.97
2012-11-09754.16754.72752.73752.80
2012-11-08766.32766.34759.72759.77
2012-11-07765.98766.59765.94766.53
2012-11-06767.70767.70766.85767.17
2012-11-05771.14772.05770.53771.44
2012-11-02761.88767.00761.81767.00
2012-11-01761.96762.87760.39762.82
2012-10-31751.92758.25751.92758.25
2012-10-30758.43759.85755.43755.43
2012-10-29760.15761.04759.17759.52
2012-10-26771.40771.46766.72766.72
2012-10-25762.67765.11762.46765.01
2012-10-24769.60770.20767.18767.18
2012-10-23776.05776.05774.06774.09
2012-10-22775.18775.50772.87774.76
2012-10-19774.23774.66773.78774.58
2012-10-18760.61769.52760.60769.43
2012-10-17753.54756.61753.50756.61
2012-10-16744.05747.71744.05747.71
2012-10-15736.91741.96736.86741.09
2012-10-12729.71734.90729.71734.14
2012-10-11730.76732.32730.60731.60
2012-10-10741.80741.80736.61736.61
2012-10-09753.48753.49747.58747.58
2012-10-05752.21753.79752.21753.79
2012-10-04743.44749.49742.91749.49
2012-10-03746.94747.65746.12746.21
2012-10-02746.27748.14746.27748.06
2012-10-01751.35751.35746.03746.55
2012-09-28761.45761.54755.79755.96
2012-09-27756.96758.84756.88758.84
2012-09-26766.75766.90761.90762.19
2012-09-25771.17772.32770.99772.30
2012-09-24776.24776.36772.67772.78
2012-09-21774.29776.25774.19776.24
2012-09-20786.08786.62778.99779.05
2012-09-19778.67784.59778.67784.49
2012-09-18776.41779.08776.33778.86
2012-09-14760.77774.69760.60773.86
2012-09-13757.30759.36757.27758.55
2012-09-12747.25750.68747.22750.68
2012-09-11752.83752.84750.25750.45
2012-09-10750.99751.22750.79751.05
2012-09-07731.27747.11731.27747.11
2012-09-06729.16729.16727.87728.23
2012-09-05738.67738.76733.74733.74
2012-09-04739.80739.88739.20739.78
2012-09-03742.75743.09741.02742.30
2012-08-31756.33756.45747.97747.97
2012-08-30763.61763.61759.58759.72
2012-08-29759.19760.42759.19760.37
2012-08-28769.00769.11764.63764.63
2012-08-27771.49771.74770.89770.89
2012-08-24779.46779.46777.07777.08
2012-08-23777.82778.30777.69778.27
2012-08-22780.78780.78778.52778.62
2012-08-21780.95781.28780.38780.38
2012-08-20782.99783.42782.90783.12
2012-08-17774.69778.66774.69778.58
2012-08-16760.08770.15760.08770.09
2012-08-15763.22763.23759.40759.42
2012-08-14763.80764.15761.71762.49
2012-08-13763.40763.72763.16763.35
2012-08-10769.53769.88766.81766.82
2012-08-09762.72764.32762.44764.27
2012-08-08762.81766.56762.81764.53
2012-08-07753.43757.56753.38757.53
2012-08-06742.16750.72742.16750.69
2012-08-03750.70750.70742.27742.43
2012-08-02746.04751.00745.93750.34
2012-08-01754.14754.25746.03746.08
2012-07-31747.76753.16747.66753.15
2012-07-30742.99744.10742.97743.94
2012-07-27729.03738.24728.94738.24
2012-07-26720.84724.87717.72724.87
2012-07-25732.45732.45724.60724.70
2012-07-24736.20736.23734.13734.13
2012-07-23750.32750.54743.05743.13
2012-07-20765.77765.77757.59757.59
2012-07-19759.19762.37759.19762.36
2012-07-18761.18761.80760.00760.02
2012-07-17764.87764.90762.78762.95
2012-07-13767.15767.88766.75766.76
2012-07-12778.72778.72773.41773.41
2012-07-11779.56779.62778.55778.86
2012-07-10787.01787.63783.89783.89
2012-07-09795.15795.26792.11792.12

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