[3828 東証2部] ニフティ 日足 時系列データ

[3828 東証2部] ニフティ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-07-151486.001490.001486.001487.0061009071700
2016-07-141485.001488.001485.001487.00860012782100
2016-07-131484.001486.001484.001484.0054008014800
2016-07-121484.001487.001484.001485.00760011284600
2016-07-111484.001486.001484.001485.001970029245100
2016-07-081484.001484.001484.001484.001370020330800
2016-07-071484.001485.001484.001484.00710010538400
2016-07-061483.001483.001481.001483.0065009638600
2016-07-051483.001485.001483.001483.0058008602000
2016-07-041484.001485.001483.001483.0054008010300
2016-07-011482.001485.001482.001484.0059008754500
2016-06-301486.001487.001485.001485.00680010101200
2016-06-291486.001488.001486.001488.001000014864100
2016-06-281487.001487.001486.001486.00690010258900
2016-06-271491.001491.001486.001486.00720010730700
2016-06-241491.001492.001485.001489.001870027866300
2016-06-231490.001490.001489.001489.001010015046000
2016-06-221490.001490.001485.001485.004580068119900
2016-06-211490.001510.001475.001475.002790041337500
2016-06-201490.001493.001488.001489.001260018775000
2016-06-171490.001514.001486.001514.006260094313400
2016-06-161481.001483.001481.001481.0054007999200
2016-06-151483.001483.001482.001482.001380020454200
2016-06-141484.001487.001484.001484.00840012466600
2016-06-131491.001495.001482.001484.002190032655300
2016-06-101493.001494.001493.001493.005740085702300
2016-06-091493.001494.001493.001493.001230018366400
2016-06-081493.001494.001493.001493.00990014781000
2016-06-071493.001494.001493.001493.001280019117300
2016-06-061493.001494.001493.001493.002050030613900
2016-06-031494.001494.001493.001494.004860072599500
2016-06-021493.001494.001493.001493.004450066446000
2016-06-011492.001493.001492.001492.006340094598900
2016-05-311492.001493.001491.001492.00119500178300400
2016-05-301491.001492.001491.001491.00118200176237500
2016-05-271491.001492.001491.001491.003070045774700
2016-05-261491.001492.001491.001491.003000044732000
2016-05-251492.001492.001491.001491.006410095618300
2016-05-241491.001492.001491.001492.0071400106462700
2016-05-231492.001492.001491.001491.003020045037800
2016-05-201491.001492.001491.001492.00187300279265500
2016-05-191491.001492.001490.001491.009242001377586200
2016-05-181492.001492.001491.001491.00128200191179000
2016-05-171491.001492.001491.001491.006390095286900
2016-05-161491.001492.001491.001491.00137200204581300
2016-05-131491.001492.001491.001491.006300093938300
2016-05-121491.001492.001491.001492.0081800121969500
2016-05-111491.001492.001491.001492.0082500123041000
2016-05-101491.001492.001491.001491.00153700229179100
2016-05-091491.001492.001490.001491.00177000263881300
2016-05-061490.001492.001490.001491.0011856001766782000
2016-05-021363.001363.001363.001363.00740010086200
2016-04-281041.001063.001041.001063.001230012979900
2016-04-271047.001047.001041.001041.00400417600
2016-04-261049.001049.001031.001041.0063006586000
2016-04-251030.001040.001026.001039.0069007139100
2016-04-221024.001030.001000.001030.0081008253400
2016-04-211013.001019.00995.001014.001090010978600
2016-04-201000.001014.00990.001014.002370023662800
2016-04-19990.001005.00984.001000.001460014468300
2016-04-18990.001011.00987.00987.001180011721200
2016-04-15990.001009.00979.00985.002680026414800
2016-04-14997.001009.00987.00991.001140011387300
2016-04-131000.001009.00981.00982.002480024673800
2016-04-12973.001014.00969.001000.0078007715200
2016-04-11998.00998.00970.00970.0046004516400
2016-04-08980.00986.00973.00983.0014001372900
2016-04-07978.00998.00972.00982.0060005921600
2016-04-06971.00986.00970.00978.0037003603100
2016-04-05998.001008.00977.00977.0074007364300
2016-04-041040.001040.001000.001008.001220012377200
2016-04-011035.001035.001008.001010.001090011050400
2016-03-311010.001039.001004.001005.001440014565500
2016-03-301010.001019.001002.001008.0077007773500
2016-03-291015.001030.001005.001010.002290023144400
2016-03-281030.001037.001029.001030.001970020300800
2016-03-251059.001059.001027.001028.002100021734000
2016-03-241038.001049.001030.001031.0073007581100
2016-03-231040.001051.001036.001038.0035003637100
2016-03-221045.001058.001034.001039.0044004579900
2016-03-181050.001056.001030.001047.0070007276100
2016-03-171040.001056.001040.001050.0015001568200
2016-03-161044.001055.001038.001041.0030003135000
2016-03-151041.001055.001033.001033.0040004175800
2016-03-141044.001057.001044.001056.0016001673800
2016-03-111057.001057.001035.001043.00600626400
2016-03-101023.001040.001023.001035.00900929500
2016-03-091031.001040.001030.001032.0036003725800
2016-03-081064.001069.001041.001044.0022002312900
2016-03-071048.001063.001048.001058.0011001159100
2016-03-041041.001057.001041.001048.007500078093200
2016-03-031026.001041.001026.001041.0018001862800
2016-03-021055.001055.001000.001026.003920039881300
2016-03-011012.001046.001000.001040.001560015759400
2016-02-291000.001041.001000.001027.0075007693100
2016-02-261020.001032.00981.001000.002050020669400
2016-02-251000.001017.00999.001005.001090010931600
2016-02-24990.00992.00986.00992.0021002078700
2016-02-231003.001010.00990.00990.0028002799500
2016-02-22984.001008.00984.001006.0048004800200
2016-02-191025.001025.00988.00991.0099009920800
2016-02-18989.001032.00989.001002.001550015676100
2016-02-17982.00997.00982.00988.0046004550700
2016-02-16969.00986.00969.00982.0070006855600
2016-02-15952.00979.00949.00969.0068006538900
2016-02-12938.00965.00921.00921.001740016317000
2016-02-101025.001033.00965.00965.002570025500600
2016-02-091020.001058.001011.001025.0077007923600
2016-02-081025.001077.001025.001041.0062006438600
2016-02-051050.001080.001030.001030.001930020235400
2016-02-041090.001104.001063.001080.003000032322700
2016-02-031116.001120.001087.001090.001740019150600
2016-02-021145.001169.001134.001141.002750031604000
2016-02-011148.001150.001128.001145.0058006618700
2016-01-291072.001144.001072.001113.001330014812200
2016-01-281081.001100.001066.001070.001600017196800
2016-01-271150.001150.001087.001100.001850020849900
2016-01-261149.001149.001113.001121.001300014791700
2016-01-251053.001059.001049.001059.0066006950500
2016-01-221058.001080.001033.001041.002420025459000
2016-01-211038.001064.001030.001055.001780018654800
2016-01-201063.001066.001029.001052.001100011517400
2016-01-191050.001064.001050.001055.001180012450300
2016-01-181090.001090.001040.001056.004690049721800
2016-01-151104.001133.001095.001124.0090009986500
2016-01-141110.001110.001086.001088.001320014485600
2016-01-131120.001126.001115.001119.0083009301100
2016-01-121145.001147.001117.001117.001020011546500
2016-01-081142.001159.001141.001147.0078008939800
2016-01-071134.001147.001131.001142.0068007744300
2016-01-061150.001164.001145.001145.0048005538400
2016-01-051149.001154.001134.001154.0039004474000
2016-01-041158.001158.001133.001150.0055006310700
2015-12-301130.001158.001129.001137.0056006372800
2015-12-291139.001141.001124.001128.001150012996000
2015-12-281129.001141.001127.001131.001080012240100
2015-12-251164.001164.001118.001126.002600029402800
2015-12-241192.001192.001145.001154.002190025585000
2015-12-221172.001179.001155.001155.001510017585600
2015-12-211180.001187.001166.001172.0085009981800
2015-12-181198.001200.001185.001188.001880022431900
2015-12-171201.001215.001190.001198.002370028487200
2015-12-161200.001215.001191.001200.001920023035100
2015-12-151187.001200.001182.001193.001140013557600
2015-12-141186.001197.001177.001191.00880010426300
2015-12-111176.001197.001176.001186.001190014080000
2015-12-101219.001219.001165.001175.001690020186000
2015-12-091211.001211.001176.001189.001690020106000
2015-12-081214.001214.001191.001193.001190014277200
2015-12-071180.001215.001180.001196.002070024734000
2015-12-041158.001178.001150.001172.002260026365400
2015-12-031179.001182.001146.001153.003820044517200
2015-12-021206.001206.001175.001176.002880034051900
2015-12-011178.001218.001169.001175.002540030172300
2015-11-301178.001199.001164.001178.00148100174945300
2015-11-271135.001165.001130.001148.003540040439400
2015-11-261137.001150.001136.001136.002000022834900
2015-11-251125.001146.001124.001135.002580029211800
2015-11-241124.001145.001122.001125.003230036470900
2015-11-201123.001133.001121.001123.001900021348600
2015-11-191135.001143.001125.001128.001310014820600
2015-11-181124.001136.001124.001136.0059006652000
2015-11-171159.001159.001125.001125.002500028406500
2015-11-161135.001148.001130.001130.0079008961900
2015-11-131145.001150.001132.001145.003370038462400
2015-11-121136.001154.001135.001141.001640018740800
2015-11-111128.001143.001127.001130.001990022571800
2015-11-101126.001128.001116.001123.002480027849700
2015-11-091118.001123.001112.001112.001640018312100
2015-11-061113.001122.001107.001112.0060006664200
2015-11-051115.001131.001106.001113.001480016525700
2015-11-041118.001139.001112.001123.006840076540700
2015-11-021119.001120.001108.001113.001700018919000
2015-10-301120.001125.001113.001113.002520028140800
2015-10-291136.001141.001118.001118.002440027534900
2015-10-281137.001145.001135.001135.001440016380300
2015-10-271166.001166.001135.001135.002150024642700
2015-10-261172.001173.001145.001150.001820021061800
2015-10-231155.001178.001140.001153.001610018558800
2015-10-221149.001153.001140.001153.001090012479200
2015-10-211144.001155.001140.001140.00980011227500
2015-10-201143.001158.001142.001142.0075008610200
2015-10-191150.001157.001139.001142.001070012269600
2015-10-161155.001158.001136.001139.001850021197700
2015-10-151158.001189.001155.001155.001950022679700
2015-10-141180.001182.001175.001176.0020002355900
2015-10-131186.001206.001174.001206.001240014696400
2015-10-091188.001200.001185.001185.0048005709900
2015-10-081200.001200.001185.001200.0047005604600
2015-10-071178.001219.001178.001200.0027003259100
2015-10-061203.001219.001178.001178.0053006344300
2015-10-051202.001218.001200.001200.0024002883800
2015-10-021239.001239.001183.001204.0023002783100
2015-10-011185.001209.001172.001209.0049005794300
2015-09-301206.001222.001195.001195.0027003254600
2015-09-291230.001230.001170.001197.0042005087300
2015-09-281270.001270.001220.001268.0018002266400
2015-09-251307.001310.001264.001305.001610020794300
2015-09-241278.001305.001269.001288.0025003196900
2015-09-181282.001298.001280.001280.0043005517100
2015-09-171321.001321.001280.001305.003820050421600
2015-09-161272.001289.001272.001289.00300385000
2015-09-151290.001290.001279.001279.008001028100
2015-09-141297.001298.001293.001298.0014001813000
2015-09-111272.001289.001272.001278.0010001279200
2015-09-101290.001304.001289.001290.0030003872700
2015-09-091271.001310.001271.001271.0051006547200
2015-09-081290.001345.001280.001290.006520084389300
2015-09-071275.001284.001256.001256.009001143200
2015-09-041310.001310.001272.001290.009001153700
2015-09-031290.001308.001280.001289.0025003223700
2015-09-021347.001347.001287.001320.0051006681400
2015-09-011354.001359.001298.001319.0045005943000
2015-08-311298.001384.001270.001384.0048006384000
2015-08-281250.001320.001235.001320.0051006544000
2015-08-271245.001262.001211.001241.0052006414700
2015-08-261289.001289.001225.001230.0048006016300
2015-08-251148.001247.001140.001230.00910010811100
2015-08-241265.001299.001255.001262.0071008963600
2015-08-211316.001316.001280.001280.0051006570500
2015-08-201293.001298.001291.001291.0054006983100
2015-08-191329.001329.001300.001304.0030003929500
2015-08-181301.001329.001295.001329.0018002347900
2015-08-171310.001338.001300.001309.0024003144000
2015-08-141338.001338.001307.001309.0032004214700
2015-08-131292.001308.001292.001308.0044005713600
2015-08-121301.001301.001295.001296.00820010648800
2015-08-111307.001315.001301.001301.00870011357000
2015-08-101332.001339.001306.001306.001400018426000
2015-08-071341.001353.001339.001339.0067008994400
2015-08-061351.001371.001340.001350.00750010118800
2015-08-051357.001370.001351.001351.00990013438300
2015-08-041419.001419.001355.001369.00820011306900
2015-08-031409.001409.001353.001399.0033004542400
2015-07-311397.001409.001387.001409.0014001949400
2015-07-301421.001421.001391.001397.00770010814500
2015-07-291438.001440.001414.001421.0059008450300
2015-07-281401.001440.001399.001440.001020014458700
2015-07-271437.001447.001415.001447.00840012092300
2015-07-241413.001418.001380.001413.001030014501600
2015-07-231407.001407.001383.001383.001430019920300
2015-07-221415.001415.001401.001407.0057008008200
2015-07-211433.001460.001413.001415.0065009254100
2015-07-171423.001448.001416.001432.0042005988300
2015-07-161468.001468.001423.001423.0040005737500
2015-07-151466.001466.001438.001447.0046006683200
2015-07-141439.001477.001437.001467.0067009762200
2015-07-131438.001438.001437.001438.007001006500
2015-07-101435.001445.001421.001441.0017002441400
2015-07-091414.001435.001400.001420.0059008309800

   ※ 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