[1312 大証] RN小型コア 日足 時系列データ

[1312 大証] RN小型コア
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1212700.0012700.0012690.0012690.0015190400
2013-07-1112610.0012610.0012590.0012590.00337800
2013-07-1012700.0012710.0012600.0012670.001021290460
2013-07-0912700.0012740.0012700.0012740.001011282740
2013-07-0812800.0012810.0012570.0012570.0041522610
2013-07-0512580.0012700.0012580.0012700.0017215110
2013-07-0412460.0012460.0012460.0012460.00901121400
2013-07-0312500.0012540.0012390.0012500.00300937545890
2013-07-0212370.0012480.0012370.0012380.0071879900
2013-07-0112130.0012300.0012090.0012300.0032389440
2013-06-2811900.0012140.0011900.0012050.001982360030
2013-06-2711550.0011620.0011390.0011620.0044505210
2013-06-2611780.0011780.0011510.0011510.0011126880
2013-06-2511690.0011720.0011580.0011580.0070816940
2013-06-2411900.0011900.0011800.0011800.0016189650
2013-06-2111500.0011500.0011500.0011500.00111500
2013-06-2011720.0011720.0011720.0011720.00558600
2013-06-1911810.0011850.0011780.0011780.001591877810
2013-06-1811780.0011780.0011680.0011690.0077900600
2013-06-1711520.0011520.0011520.0011520.00557600
2013-06-1411060.0011060.0011060.0011060.0038420280
2013-06-1311550.0011550.0011210.0011270.00107812233840
2013-06-1211570.0011760.0011490.0011760.002172531310
2013-06-1111910.0011950.0011740.0011780.001942298790
2013-06-1011590.0012130.0011590.0011810.002212612570
2013-06-0711220.0011440.0011000.0011440.0056633160
2013-06-0611550.0011800.0011430.0011430.002462846320
2013-06-0512170.0012230.0011800.0011800.0059716700
2013-06-0411890.0012080.0011700.0012080.002623108970
2013-06-0312010.0012190.0011970.0011970.001782143040
2013-05-3112340.0012400.0012240.0012240.00991220810
2013-05-3012260.0012500.0012230.0012230.001702100970
2013-05-2912680.0012820.0012680.0012820.0040509790
2013-05-2812400.0012520.0012400.0012520.001892356450
2013-05-2712170.0012790.0012170.0012550.003444262170
2013-05-2412890.0013330.0012520.0012700.006568319350
2013-05-2313620.0013700.0012800.0012800.006268352970
2013-05-2213650.0013750.0013650.0013670.0042573900
2013-05-2113700.0013700.0013590.0013600.001622206770
2013-05-2013690.0013780.0013660.0013690.002944030640
2013-05-1713360.0013640.0013330.0013530.001221642650
2013-05-1613430.0013470.0013080.0013300.002733633320
2013-05-1513750.0013750.0013400.0013540.006939449690
2013-05-1413500.0013640.0013500.0013640.0071966470
2013-05-1313480.0013580.0013460.0013500.001391878410
2013-05-1013360.0013440.0013300.0013350.002102803800
2013-05-0913310.0013340.0013200.0013200.001261673990
2013-05-0813270.0013450.0013270.0013280.005146868410
2013-05-0713090.0013290.0013060.0013210.003194213890
2013-05-0212790.0012860.0012790.0012830.0021269330
2013-05-0112900.0012900.0012800.0012800.0021269900
2013-04-3012730.0012900.0012730.0012900.002302947740
2013-04-2612900.0012900.0012790.0012790.002122721160
2013-04-2512800.0012900.0012800.0012840.001531960520
2013-04-2412720.0012780.0012720.0012780.001762239930
2013-04-2312500.0012520.0012450.0012520.004755935920
2013-04-2212350.0012500.0012160.0012460.002032519090
2013-04-1912210.0012240.0012100.0012160.002523054860
2013-04-1812200.0012250.0012040.0012250.00118614305740
2013-04-1712010.0012190.0012010.0012190.00101612384360
2013-04-1611900.0011900.0011830.0011830.00356542178500
2013-04-1512000.0012190.0012000.0012100.0059715430
2013-04-1212160.0012270.0012160.0012160.0052635480
2013-04-1112200.0012290.0012150.0012290.002633206370
2013-04-1012050.0012180.0012050.0012180.001171415760
2013-04-0912160.0012170.0012080.0012090.005646856110
2013-04-0812000.0012150.0011850.0012140.004044826950
2013-04-0511700.0011870.0011700.0011720.005576551690
2013-04-0411000.0011400.0010940.0011400.0075826060
2013-04-0310990.0011110.0010990.0011050.0028309410
2013-04-0210920.0010990.0010750.0010990.0088959070
2013-04-0111550.0011550.0011090.0011090.003493888300
2013-03-2911570.0011590.0011520.0011590.001301499770
2013-03-2811680.0011680.0011520.0011610.001842126250
2013-03-2711580.0011660.0011530.0011660.0098811441770
2013-03-2611440.0011440.0011440.0011440.0060686400
2013-03-2511560.0011560.0011500.0011510.0021241750
2013-03-2211540.0011570.0011460.0011460.002572964660
2013-03-2111500.0011620.0011500.0011610.008735100615960
2013-03-1911430.0011460.0011430.0011460.00122814072760
2013-03-1811350.0011380.0011310.0011360.00220024906630
2013-03-1511330.0011480.0011330.0011480.00198622769620
2013-03-1411270.0011280.0011240.0011240.002212491580
2013-03-1311210.0011290.0011180.0011240.00118613295500
2013-03-1211310.0011350.0011180.0011180.001201348500
2013-03-1111220.0011370.0011200.0011270.003694164850
2013-03-0811110.0011130.0011070.0011110.002502775200
2013-03-0711130.0011140.0010960.0010960.001721898610
2013-03-0611050.0011060.0010950.0011060.003233553730
2013-03-0510960.0011040.0010900.0010900.0047516310
2013-03-0410870.0010970.0010870.0010900.001611759360
2013-03-0110690.0010770.0010690.0010770.002592785360
2013-02-2810620.0010700.0010620.0010700.002752922200
2013-02-2710520.0010550.0010480.0010480.001922016410
2013-02-2610590.0010630.0010480.0010480.00991044220
2013-02-2510580.0010670.0010580.0010660.001761866370
2013-02-2210380.0010450.0010360.0010450.0078811200
2013-02-2110460.0010550.0010420.0010450.0012031126013660
2013-02-2010480.0010500.0010480.0010500.0013136460
2013-02-1910410.0010540.0010410.0010500.00209822000710
2013-02-1810250.0010400.0010250.0010350.0050516060
2013-02-1510190.0010190.0010110.0010170.0057580320
2013-02-1410230.0010300.0010180.0010270.004104210390
2013-02-1310340.0010350.0010180.0010220.00300130854040
2013-02-1210490.0010550.0010460.0010460.0045472230
2013-02-0810500.0010500.0010410.0010410.0051534480
2013-02-0710500.0010500.0010500.0010500.0042441000
2013-02-0610510.0010540.0010470.0010540.0053556930
2013-02-0510350.0010440.0010290.0010290.0054558000
2013-02-0410450.0010450.0010350.0010430.00662570
2013-02-0110280.0010280.0010270.0010270.00220550
2013-01-3110140.0010230.0010140.0010230.0070714300
2013-01-3010010.0010190.0010010.0010190.0068686850
2013-01-2910050.0010050.0010050.0010050.0010100500
2013-01-2810070.0010070.0010020.0010020.001051057100
2013-01-259930.0010010.009930.0010010.0081808830
2013-01-249720.009890.009690.009890.0014137900
2013-01-239730.009840.009730.009750.0074720820
2013-01-229970.009970.009880.009950.0097962550
2013-01-219910.009990.009900.009980.0077764800
2013-01-189890.009890.009890.009890.00329670
2013-01-1700
2013-01-169760.009760.009760.009760.0030292800
2013-01-159860.009900.009860.009860.0075739580
2013-01-119800.009810.009730.009810.002242195140
2013-01-109640.009730.009640.009700.001051021260
2013-01-099500.009600.009500.009600.0017161700
2013-01-089600.009630.009580.009580.0083797060
2013-01-079800.009800.009710.009710.001251220600
2013-01-049630.009710.009610.009710.002282211830
2012-12-289420.009420.009370.009390.001491401270
2012-12-279350.009350.009330.009330.0051476050
2012-12-269190.009260.009190.009260.0033305140
2012-12-259190.009190.009160.009190.0020183500
2012-12-219190.009290.009100.009100.0050459280
2012-12-209100.009160.009100.009160.001111011350
2012-12-199030.009170.009030.009120.002842575530
2012-12-188980.008980.008930.008930.00871590
2012-12-1700
2012-12-148860.008860.008860.008860.00200217737720
2012-12-138850.008920.008850.008880.00544400
2012-12-128790.008800.008790.008800.00100879800
2012-12-118740.008740.008710.008710.0030261600
2012-12-108820.008820.008800.008810.0013114630
2012-12-0700
2012-12-0600
2012-12-058690.008690.008690.008690.001195590
2012-12-048700.008700.008700.008700.00543500
2012-12-038730.008730.008730.008730.0030261900
2012-11-308730.008730.008730.008730.0098855540
2012-11-298630.008660.008630.008660.001301123200
2012-11-288620.008620.008600.008600.002552197000
2012-11-278640.008650.008640.008650.00105908200
2012-11-268650.008680.008650.008680.00101876500
2012-11-228570.008580.008550.008580.0017145520
2012-11-218490.008500.008490.008500.0041348490
2012-11-208560.008560.008460.008460.0066558660
2012-11-198400.008450.008400.008440.0066557050
2012-11-168280.008390.008260.008320.0011369439670
2012-11-1500
2012-11-148180.008180.008180.008180.00216360
2012-11-1300
2012-11-128130.008130.008130.008130.0050406500
2012-11-098230.008250.008150.008180.001731415610
2012-11-088320.008320.008320.008320.00541600
2012-11-078410.008410.008370.008370.00216780
2012-11-068420.008420.008420.008420.0018420
2012-11-058510.008510.008510.008510.0018510
2012-11-028510.008510.008510.008510.00542550
2012-11-0100
2012-10-3100
2012-10-308370.008370.008330.008330.0080667600
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-198330.008420.008330.008420.002021695700
2012-10-188350.008350.008350.008350.00103860050
2012-10-178240.008250.008240.008250.0022181480
2012-10-168110.008210.008110.008210.00648760
2012-10-158090.008090.008090.008090.0030242700
2012-10-128050.008050.008050.008050.0018050
2012-10-1100
2012-10-108140.008140.008060.008060.0045362820
2012-10-098250.008250.008230.008230.007746385300
2012-10-0500
2012-10-048130.008150.008130.008150.0078634240
2012-10-038150.008150.008140.008140.0080651500
2012-10-028290.008290.008290.008290.00541450
2012-10-018240.008240.008230.008230.0041337480
2012-09-2800
2012-09-2700
2012-09-268350.008350.008350.008350.0016133600
2012-09-2500
2012-09-2400
2012-09-218240.008240.008240.008240.00324720
2012-09-208310.008310.008290.008290.002021674600
2012-09-198340.008340.008340.008340.001401167600
2012-09-188340.008340.008340.008340.001083400
2012-09-1400
2012-09-138200.008200.008200.008200.0018200
2012-09-128150.008200.008150.008200.0036293450
2012-09-1100
2012-09-108080.008080.008080.008080.0018080
2012-09-0700
2012-09-067990.008000.007990.007990.002802237250
2012-09-0500
2012-09-048180.008180.008180.008180.00540900
2012-09-038190.008190.008170.008170.001189990
2012-08-318190.008190.008190.008190.0018190
2012-08-3000
2012-08-2900
2012-08-288340.008340.008340.008340.00541700
2012-08-278400.008400.008390.008390.0043360840
2012-08-248390.008390.008390.008390.00100839000
2012-08-238400.008400.008400.008400.00975600
2012-08-228450.008450.008450.008450.0018450
2012-08-218400.008400.008400.008400.0018400
2012-08-208450.008450.008450.008450.00325350
2012-08-178400.008400.008380.008380.00216780
2012-08-168320.008370.008290.008370.0043357200
2012-08-158350.008350.008230.008230.00433080
2012-08-148220.008220.008220.008220.00100822000
2012-08-138200.008200.008200.008200.00541000
2012-08-108150.008150.008150.008150.0020163000
2012-08-0900
2012-08-088200.008200.008200.008200.0015123000
2012-08-078160.008160.008160.008160.0018160
2012-08-068100.008100.008100.008100.00324300
2012-08-038000.008000.007950.007950.0058461650
2012-08-028120.008120.008120.008120.00432480
2012-08-018140.008140.008120.008120.002552074700
2012-07-3100
2012-07-308040.008040.008040.008040.00540200
2012-07-2700
2012-07-267850.007940.007850.007940.00647190
2012-07-257900.007900.007800.007800.0070549790
2012-07-247960.007960.007960.007960.001187560
2012-07-238040.008040.007980.007980.00381330542820
2012-07-208180.008180.008160.008160.001189960
2012-07-198190.008190.008190.008190.0028229320
2012-07-188290.008300.008200.008200.0029239370
2012-07-178270.008270.008270.008270.00541350
2012-07-138270.008270.008270.008270.00216540
2012-07-128300.008300.008290.008290.001191200
2012-07-118310.008360.008310.008360.00541650
2012-07-108550.008550.008540.008540.00759790
2012-07-098580.008590.008560.008590.0044377780

   ※ 株式分割・併合等による価格修正はしていません。

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