[1346 大証] MXS225 日足 時系列データ

[1346 大証] MXS225
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1214760.0014860.0014700.0014750.0043272639517570
2013-07-1114580.0014770.0014530.0014760.0052445768513900
2013-07-1014820.0014930.0014650.0014800.00685191016285490
2013-07-0914640.0014840.0014530.0014800.00737061084754780
2013-07-0814850.0014870.0014420.0014460.00850501254301070
2013-07-0514500.0014710.0014500.0014710.0027614403046730
2013-07-0414340.0014450.0014300.0014360.0014546208944170
2013-07-0314530.0014540.0014320.0014400.0034614500250020
2013-07-0214310.0014480.0014250.0014480.0030326435120670
2013-07-0114100.0014220.0013900.0014200.0037675529574930
2013-06-2813700.0014080.0013680.0013970.0055298769213370
2013-06-2713280.0013600.0013200.0013590.0052554704235120
2013-06-2613530.0013540.0013110.0013120.0044262590305930
2013-06-2513410.0013570.0013080.0013330.0051300681829640
2013-06-2413790.0013800.0013340.0013360.0050991691599440
2013-06-2113040.0013690.0013000.0013690.0052013691319480
2013-06-2013430.0013520.0013280.0013330.0045436607577940
2013-06-1913610.0013630.0013420.0013590.0033812457719430
2013-06-1813330.0013470.0013230.0013330.0025783344222600
2013-06-1712880.0013390.0012860.0013380.00791381041470640
2013-06-1413170.0013230.0012950.0012950.0072020943422520
2013-06-1313300.0013310.0012730.0012780.00905971175960620
2013-06-1213410.0013660.0013320.0013630.0035688479649450
2013-06-1113870.0013930.0013610.0013660.0063945880955210
2013-06-1013640.0013920.0013530.0013890.0062123848545160
2013-06-0712990.0013430.0012860.0013020.0074770979836840
2013-06-0613220.0013560.0013150.0013170.0071645952307790
2013-06-0513910.0014070.0013330.0013360.00809741109274780
2013-06-0413510.0013960.0013390.0013960.00831591136756900
2013-06-0313890.0013890.0013580.0013630.0048593667843130
2013-05-3114230.0014270.0014020.0014090.0058045822919450
2013-05-3014330.0014440.0013900.0014040.001302041836171790
2013-05-2914910.0014910.0014590.0014600.00704931038996710
2013-05-2814330.0014760.0014280.0014680.00785241140978170
2013-05-2714500.0014660.0014370.0014440.001625042361012700
2013-05-2415230.0015390.0014330.0015000.002604203884927200
2013-05-2316150.0016340.0014850.0014950.004331936814662460
2013-05-2215840.0016100.0015840.0016050.0058327930526490
2013-05-2115660.0015770.0015650.0015770.0035699561160140
2013-05-2015670.0015770.0015640.0015770.0036275569625640
2013-05-1715310.0015550.0015270.0015550.0057796889780600
2013-05-1615550.0015560.0015250.0015440.0058538901580140
2013-05-1515390.0015480.0015370.0015450.0045974709283540
2013-05-1415210.0015210.0015130.0015170.0057891877031280
2013-05-1315130.0015210.0015090.0015180.0049093743865040
2013-05-1014920.0015010.0014860.0015010.0050276750696430
2013-05-0914710.0014770.0014560.0014590.0032654479448610
2013-05-0814550.0014790.0014540.0014620.0052043762524680
2013-05-0714430.0014550.0014400.0014510.00994851436762470
2013-05-0214100.0014140.0013980.0014050.0054658768178990
2013-05-0114160.0014190.0014140.0014180.0017730251124800
2013-04-3014170.0014230.0014120.0014220.0042903608234930
2013-04-2614330.0014330.0014200.0014290.0040851583288000
2013-04-2514210.0014320.0014170.0014270.00707361006245860
2013-04-2414030.0014170.0014030.0014150.0056565796563510
2013-04-2313880.0013920.0013830.0013870.0040046555674880
2013-04-2213900.0013950.0013870.0013910.0051944722466050
2013-04-1913630.0013680.0013540.0013680.0021208288793050
2013-04-1813610.0013720.0013540.0013610.0031290425745530
2013-04-1713680.0013730.0013650.0013730.0032106439633280
2013-04-1613360.0013640.0013290.0013640.0068134916434680
2013-04-1513700.0013750.0013600.0013660.0068488936081590
2013-04-1213780.0013870.0013740.0013840.0026913371379280
2013-04-1113750.0013860.0013720.0013830.0041894577175260
2013-04-1013530.0013650.0013520.0013630.0034613471083870
2013-04-0913750.0013760.0013490.0013490.00740701005256330
2013-04-0813540.0013560.0013410.0013530.0064799873764940
2013-04-0513520.0013550.0013120.0013130.00892271194406580
2013-04-0412480.0013010.0012370.0013000.001251301583126880
2013-04-0312480.0012670.0012450.0012650.0049973626331320
2013-04-0212350.0012350.0012090.0012300.00904701106267360
2013-04-0112700.0012700.0012450.0012490.001004891263382260
2013-03-2912700.0012740.0012620.0012670.00800731016736150
2013-03-2812760.0012770.0012590.0012660.0062716794576580
2013-03-2712800.0012810.0012750.0012800.0042219539875080
2013-03-2612690.0012770.0012650.0012660.0030515387897420
2013-03-2512740.0012820.0012710.0012800.0062486797233480
2013-03-2212720.0012750.0012580.0012600.0055934708074240
2013-03-2112820.0012870.0012810.0012870.0039392505833160
2013-03-1912650.0012720.0012640.0012700.0043511551413220
2013-03-1812570.0012600.0012450.0012470.001191331493634180
2013-03-1512650.0012780.0012650.0012780.0040775518718960
2013-03-1412560.0012610.0012460.0012610.0025614321372790
2013-03-1312470.0012560.0012460.0012480.0029723371233890
2013-03-1212670.0012680.0012540.0012550.0029497371840050
2013-03-1112560.0012620.0012510.0012590.001229891544584680
2013-03-0812320.0012500.0012280.0012500.0038585478167670
2013-03-0712240.0012280.0012160.0012180.0041739510042820
2013-03-0612030.0012140.0012000.0012140.0049860601820420
2013-03-0511940.0011980.0011870.0011900.0044633532567880
2013-03-0411900.0011970.0011820.0011860.0037582447315310
2013-03-0111720.0011840.0011660.0011780.0076475898912070
2013-02-2811620.0011770.0011610.0011720.0075239877893240
2013-02-2711630.0011630.0011440.0011440.002472202843711380
2013-02-2611560.0011730.0011550.0011630.0081262945034790
2013-02-2511790.0011860.0011760.0011850.0067975802169840
2013-02-2211440.0011610.0011370.0011610.0061563708601120
2013-02-2111580.0011630.0011490.0011510.0035878413936840
2013-02-2011670.0011700.0011630.0011660.0023133269892860
2013-02-1911550.0011610.0011530.0011570.0014760170873180
2013-02-1811530.0011640.0011520.0011600.0048729564506560
2013-02-1511440.0011450.0011250.0011360.0056720643009650
2013-02-1411470.0011550.0011440.0011520.0037101426639020
2013-02-1311530.0011560.0011390.0011450.0032734375206340
2013-02-1211610.0011650.0011560.0011560.0049416573356400
2013-02-0811460.0011490.0011330.0011370.0068310779074360
2013-02-0711560.0011640.0011480.0011580.0044511514561220
2013-02-0611490.0011700.0011480.0011640.0082322951423870
2013-02-0511290.0011360.0011240.0011260.0062948711388190
2013-02-0411480.0011480.0011390.0011450.0049684568003780
2013-02-0111390.0011430.0011320.0011370.0066953762177740
2013-01-3111240.0011340.0011190.0011310.0019547220081000
2013-01-3011090.0011310.0011090.0011310.0035791401378730
2013-01-2910940.0011130.0010930.0011070.0041142455011170
2013-01-2811160.0011200.0011010.0011010.0020552227709360
2013-01-2510990.0011120.0010980.0011120.0033709371950600
2013-01-2410640.0010810.0010620.0010810.0047309504957970
2013-01-2310770.0010840.0010650.0010660.0038764416300600
2013-01-2210970.0011050.0010790.0010900.0041411451772420
2013-01-2111120.0011130.0010910.0010920.0035697392146680
2013-01-1810990.0011100.0010990.0011100.0034684382787840
2013-01-1710810.0010870.0010610.0010830.0019372207280040
2013-01-1611080.0011080.0010760.0010760.0028396309032650
2013-01-1511090.0011140.0011030.0011080.0025688284530930
2013-01-1111080.0011080.0010950.0011010.002802413095597850
2013-01-1010900.0010930.0010860.0010910.0012227133354290
2013-01-0910630.0010860.0010630.0010810.0022941246698280
2013-01-0810800.0010840.0010700.0010730.0029636319468530
2013-01-0711000.0011000.0010820.0010850.0019328210567520
2013-01-0411010.0011010.0010890.0010930.00994091086815050
2012-12-2810680.0010680.0010620.0010670.0022936244293460
2012-12-2710520.0010630.0010520.0010600.0044705472987430
2012-12-2610350.0010480.0010350.0010480.0010898113313520
2012-12-2510340.0010350.0010260.0010300.0048533499709230
2012-12-2110370.0010400.0010150.0010170.0035393362994490
2012-12-2010340.0010380.0010250.0010260.0050896524031050
2012-12-1910260.0010410.0010240.0010410.0049213506084860
2012-12-1810070.0010190.0010060.0010160.0053711544050280
2012-12-1710140.0010150.0010040.0010060.0029455297571530
2012-12-149920.009990.009900.009990.0013338132828470
2012-12-139880.009990.009880.009970.0017147170314350
2012-12-129790.009810.009780.009790.00539452842020
2012-12-119740.009740.009700.009740.00258425136970
2012-12-109780.009790.009730.009730.00406339654760
2012-12-079750.009790.009740.009760.0035372345219240
2012-12-069730.009780.009710.009760.0062019604415350
2012-12-059600.009720.009590.009690.0043200416064100
2012-12-049670.009670.009610.009630.0026802258562680
2012-12-039680.009730.009660.009660.0011095107517100
2012-11-309650.009710.009580.009670.0028381274721150
2012-11-299580.009620.009550.009620.0075817726272690
2012-11-289580.009620.009500.009520.00831079327160
2012-11-279570.009660.009570.009640.0024885239136000
2012-11-269580.009700.009580.009590.0046322447561360
2012-11-229550.009570.009510.009570.0021349203627900
2012-11-219400.009460.009370.009420.0012192114812510
2012-11-209390.009410.009320.009320.0086645810944100
2012-11-199350.009390.009330.009340.0020678193701330
2012-11-169090.009240.009090.009230.0064597594131640
2012-11-158910.009030.008890.009030.0062683564971120
2012-11-148850.008880.008850.008870.00399735412530
2012-11-138910.008920.008810.008850.0055366491634880
2012-11-128920.008930.008870.008870.0033334296794360
2012-11-098980.008990.008940.008960.0051613462840300
2012-11-089080.009090.009010.009040.0025409230213020
2012-11-079220.009240.009120.009170.0071722658400320
2012-11-069210.009210.009160.009170.00946586826140
2012-11-059200.009240.009190.009220.00757569729170
2012-11-029250.009270.009230.009250.0012586116465130
2012-11-019140.009180.009070.009140.0022320203754840
2012-10-319140.009180.009110.009130.001060896926920
2012-10-309140.009210.009000.009030.0022218202997650
2012-10-299170.009190.009100.009100.0025193230314440
2012-10-269270.009280.009120.009120.0016861154787060
2012-10-259150.009250.009150.009250.0015903146138240
2012-10-249090.009250.009090.009150.0026737244500340
2012-10-239260.009280.009160.009190.0020674190393820
2012-10-229050.009230.009050.009230.0098625900488080
2012-10-199160.009220.009140.009200.0017130157257500
2012-10-189060.009190.009060.009180.0018757171206880
2012-10-178980.009040.008960.008990.00726565415640
2012-10-168830.008900.008830.008900.00764867770130
2012-10-158740.008790.008680.008770.001061992674740
2012-10-128740.008780.008710.008730.00509944561540
2012-10-118710.008800.008700.008740.0041893366642730
2012-10-108860.008860.008770.008790.0021469189239330
2012-10-099030.009030.008960.008980.00564050740790
2012-10-059060.009080.009000.009080.00502845433460
2012-10-048980.009070.008930.009030.00597453835200
2012-10-038990.009000.008930.008950.00421137720910
2012-10-029030.009040.008970.008980.00234421149190
2012-10-019020.009030.008950.009000.0062092558717300
2012-09-289190.009190.009040.009060.00543949475440
2012-09-279080.009160.009040.009160.00967087908270
2012-09-269190.009200.009090.009120.00647659225000
2012-09-259160.009250.009160.009210.00257623705580
2012-09-249200.009230.009170.009180.00336930977530
2012-09-219240.009290.009230.009240.00292827111530
2012-09-209300.009340.009200.009200.0022767210616280
2012-09-199300.009420.009280.009370.0045589426888000
2012-09-189290.009320.009260.009260.0022654210344030
2012-09-149260.009330.009220.009270.001061098399070
2012-09-139100.009150.009060.009130.0064910591847500
2012-09-128930.009100.008930.009080.00636557435130
2012-09-118930.008950.008910.008940.00432338579320
2012-09-108990.009010.008960.009010.00524647159590
2012-09-079000.009010.008940.009010.00945684891240
2012-09-068810.008820.008770.008820.00100920888706950
2012-09-058890.008890.008800.008800.0022172196323220
2012-09-048930.008930.008860.008900.00569650738830
2012-09-038980.009020.008890.008890.00680660892830
2012-08-319020.009070.008970.008970.00856977181430
2012-08-309190.009190.009090.009120.00411137489420
2012-08-299170.009210.009160.009210.0011007101032950
2012-08-289250.009260.009120.009170.00661660745750
2012-08-279260.009270.009200.009220.00369534162050
2012-08-249210.009210.009170.009190.00489445015450
2012-08-239200.009310.009180.009310.00729567304620
2012-08-229270.009280.009200.009230.00467643181340
2012-08-219290.009310.009260.009300.00414138489140
2012-08-209350.009350.009280.009330.00771671931520
2012-08-179250.009310.009220.009300.00786572945440
2012-08-169080.009210.009080.009210.0012682116261660
2012-08-159080.009080.008990.009030.0013947126085860
2012-08-149010.009090.009010.009050.00371233576450
2012-08-139010.009030.008990.009000.00689262089250
2012-08-109070.009080.008990.009010.00379934288100
2012-08-098990.009120.008990.009110.0055906508214900
2012-08-089010.009090.008980.008990.0040115363537290
2012-08-078860.008940.008840.008920.0022507200549580
2012-08-068810.008870.008800.008860.0015518137147310
2012-08-038670.008680.008630.008660.0066552576335840
2012-08-028780.008820.008760.008760.00532546815050
2012-08-018720.008780.008710.008770.00246621554490
2012-07-318710.008850.008700.008810.00475941786290
2012-07-308800.008800.008720.008750.00740365000440
2012-07-278680.008700.008650.008690.0021262184345810
2012-07-268540.008580.008480.008580.0038766331237680
2012-07-258530.008550.008450.008500.0081559695458080
2012-07-248620.008640.008560.008610.0038080328355040
2012-07-238710.008730.008620.008640.0059522515503760
2012-07-208890.008910.008780.008800.00994787678480
2012-07-198940.008960.008890.008920.00319128484330
2012-07-188920.008920.008850.008870.00222719807920
2012-07-178840.008930.008840.008880.00428238023260
2012-07-138820.008880.008800.008830.0034732307378490
2012-07-128980.008980.008820.008840.0023948212161230
2012-07-118940.008980.008920.008980.0021699194132640
2012-07-109120.009180.009060.009060.001003291503650
2012-07-099120.009160.009080.009080.0025399231676180

   ※ 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。 

s7db.com Twitter Blog