日経平均株価 日足 時系列データ

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-04-2719205.5919281.7019199.5919251.87
2017-04-2619184.9219289.4319170.8619289.43
2017-04-2518872.5619109.7618867.1919079.33
2017-04-2418890.3818910.3318840.1318875.88
2017-04-2118591.8218648.2818542.4218620.75
2017-04-2018446.3918523.4018420.8218430.49
2017-04-1918327.3318467.7318327.3318432.20
2017-04-1818497.3818547.4618362.7318418.59
2017-04-1718239.8418361.4418224.6818355.26
2017-04-1418531.9118531.9118285.7318335.63
2017-04-1318391.7218455.2518304.7218426.84
2017-04-1218592.1018602.5018460.5918552.61
2017-04-1118717.5518767.7018661.8618747.87
2017-04-1018800.2218850.8018762.7018797.88
2017-04-0718714.9818785.7318517.4318664.63
2017-04-0618754.3718797.4418532.6518597.06
2017-04-0518900.7018941.9418773.9418861.27
2017-04-0418933.8218947.3318703.6318810.25
2017-04-0318988.0019068.6218920.5218983.23
2017-03-3119170.4219210.9218909.2618909.26
2017-03-3019150.8219218.0819043.4819063.22
2017-03-2919216.7819251.3019164.6119217.48
2017-03-2819159.0719203.6419113.4419202.87
2017-03-2719071.1919086.8918932.0918985.59
2017-03-2419066.3519296.0519060.6419262.53
2017-03-2319048.8419105.1118973.7519085.31
2017-03-2219146.6219183.2719026.5319041.38
2017-03-2119416.5519485.1419337.2219455.88
2017-03-1719510.8919547.5119487.9219521.59
2017-03-1619458.7019618.9919454.1719590.14
2017-03-1519528.7519581.5319503.7419577.38
2017-03-1419634.2919637.5519599.6219609.50
2017-03-1319545.7419656.4819531.5119633.75
2017-03-1019444.7119623.7219427.8119604.61
2017-03-0919343.0619350.2019262.9819318.58
2017-03-0819308.5319326.4019198.7819254.03
2017-03-0719337.1919375.0919317.1019344.15
2017-03-0619409.1819411.5419340.3219379.14
2017-03-0319551.3419587.7919392.7519469.17
2017-03-0219624.8219668.0119564.8019564.80
2017-03-0119226.9419414.5519164.6219393.54
2017-02-2819194.6819267.9919118.9919118.99
2017-02-2719130.5119178.9918995.5519107.47
2017-02-2419232.1119381.1019219.5819283.54
2017-02-2319379.9219379.9219262.6319371.46
2017-02-2219419.2219419.2219329.2819379.87
2017-02-2119267.8719395.3519261.9819381.44
2017-02-2019161.3319274.7519115.1119251.08
2017-02-1719228.7419275.3919173.5319234.62
2017-02-1619431.6119431.6119260.2419347.53
2017-02-1519438.8119495.6219420.0019437.98
2017-02-1419478.8619501.0119232.8519238.98
2017-02-1319513.7819519.4419418.1819459.15
2017-02-1019216.7419395.9919193.5719378.93
2017-02-0918942.0418991.2318874.9118907.67
2017-02-0818951.1619009.2418875.5719007.60
2017-02-0718844.1218970.5818805.3218910.78
2017-02-0619069.7219075.5718899.4018976.71
2017-02-0318996.7419061.2618830.8918918.20
2017-02-0219152.7919170.6318866.8018914.58
2017-02-0118926.9719155.7918916.1819148.08
2017-01-3119145.3519199.7519041.3419041.34
2017-01-3019371.2819390.9719295.8019368.85
2017-01-2719453.5119486.6819404.1319467.40
2017-01-2619260.6719405.2319232.4619402.39
2017-01-2519091.2319133.1818987.4519057.50
2017-01-2418817.4218915.7018783.1618787.99
2017-01-2318938.4519024.2118879.6818891.03
2017-01-2019059.1519176.8619040.2019137.91
2017-01-1919082.8319122.3918982.1319072.25
2017-01-1818753.9618941.2418650.3318894.37
2017-01-1719038.4519043.9118812.8618813.53
2017-01-1619219.1319255.4119061.2719095.24
2017-01-1319174.9719299.3619156.9319287.28
2017-01-1219300.1919300.1919069.0219134.70
2017-01-1119358.6419402.1719325.4619364.67
2017-01-1019414.8319484.9019255.3519301.44
2017-01-0619393.5519472.3719354.4419454.33
2017-01-0519602.1019615.4019473.2819520.69
2017-01-0419298.6819594.1619277.9319594.16
2016-12-3018997.6819176.8118991.5919114.37
2016-12-2919301.0419301.0419092.2219145.14
2016-12-2819392.1119442.1319364.7319401.72
2016-12-2719353.4319478.5819352.0619403.06
2016-12-2619394.4119432.4819385.9419396.64
2016-12-2219396.8519427.6719327.5119427.67
2016-12-2119547.2819592.9019375.1919444.49
2016-12-2019367.8419511.2019356.8119494.53
2016-12-1919345.8419399.2619307.1419391.60
2016-12-1619438.3919439.9719360.3619401.15
2016-12-1519327.7019436.9019192.6019273.79
2016-12-1419270.0119284.2819184.7519253.61
2016-12-1319120.7619253.5119060.7219250.52
2016-12-1219183.8219280.9319054.0019155.03
2016-12-0918839.9819042.4818821.4118996.37
2016-12-0818674.1918765.4718614.0118765.47
2016-12-0718434.5418502.4718410.8818496.69
2016-12-0618457.2018484.8018318.9918360.54
2016-12-0518349.9218365.7418227.3918274.99
2016-12-0218435.5518469.6818315.3818426.08
2016-12-0118535.2418746.2818469.2718513.12
2016-11-3018356.0318370.3118280.6618308.48
2016-11-2918263.6318327.5118258.8218307.04
2016-11-2818302.5818374.9318222.8218356.89
2016-11-2518387.5918482.9418288.5018381.22
2016-11-2418329.7818382.7218310.3118333.41
2016-11-2218091.0518175.6318050.5518162.94
2016-11-2118038.0918129.0318007.7918106.02
2016-11-1818024.2118043.7217967.4117967.41
2016-11-1717766.6117884.0617764.0817862.63
2016-11-1617832.5117886.4417807.4717862.21
2016-11-1517690.2217727.5817605.7717668.15
2016-11-1417467.4917697.3317455.7817672.62
2016-11-1117526.6117621.7317333.4917374.79
2016-11-1016562.8617393.8216560.6617344.42
2016-11-0917281.9517427.7116111.8116251.54
2016-11-0817242.7017247.0417130.8317171.38
2016-11-0717126.0317186.8917056.8417177.21
2016-11-0416964.5016996.0916801.9816905.36
2016-11-0217238.0017283.6017080.5917134.68
2016-11-0117380.5417473.1217339.6417442.40
2016-10-3117360.8917433.1317327.6217425.02
2016-10-2817448.2517461.0317406.7217446.41
2016-10-2717346.3917414.2117278.1217336.42
2016-10-2617329.0317391.8417295.4617391.84
2016-10-2517298.6317381.8017298.6317365.25
2016-10-2417216.5617244.7417162.2117234.42
2016-10-2117283.7517288.8917151.9817184.59
2016-10-2016999.3617235.5016992.1417235.50
2016-10-1916952.9117016.6616938.4616998.91
2016-10-1816862.3116966.9016844.1716963.61
2016-10-1716871.8416954.4416821.4916900.12
2016-10-1416751.0416866.5616727.7816856.37
2016-10-1316923.8216974.2516739.7316774.24
2016-10-1216850.7316951.5416839.4116840.00
2016-10-1116936.3117074.4616931.1217024.76
2016-10-0716883.1216895.1316820.2116860.09
2016-10-0616913.6016971.2816888.7716899.10
2016-10-0516787.8916844.3516728.1916819.24
2016-10-0416661.5116747.2016637.8216735.65
2016-10-0316566.0316652.1616554.8316598.67
2016-09-3016474.4516497.5516407.7816449.84
2016-09-2916606.3016756.4316584.1416693.71
2016-09-2816504.9916515.8416385.0316465.40
2016-09-2716390.9116683.9316285.4116683.93
2016-09-2616707.4516707.4516514.9316544.56
2016-09-2316759.8416808.5916725.5316754.02
2016-09-2116471.8516823.6316399.6516807.62
2016-09-2016403.2216591.7016403.2216492.15
2016-09-1616458.7416532.8416415.8616519.29
2016-09-1516512.4216528.0216359.7816405.01
2016-09-1416632.0616706.6116585.8016614.24
2016-09-1316764.6516787.0616658.4016729.04
2016-09-1216748.3616802.0016601.5416672.92
2016-09-0916994.3717029.7816902.0916965.76
2016-09-0816984.0017001.8416836.6516958.77
2016-09-0716937.3817024.2616903.2017012.44
2016-09-0617035.0317097.5917022.6417081.98
2016-09-0517131.5217156.3617009.2117037.63
2016-09-0216903.7816946.4916848.1216925.68
2016-09-0116885.1616941.1816864.5616926.84
2016-08-3116857.8316917.8616836.9616887.40
2016-08-3016690.9816752.1616677.8516725.36
2016-08-2916631.0616764.6416616.6516737.49
2016-08-2616485.5516490.5316320.4316360.71
2016-08-2516580.1516628.7916520.8416555.95
2016-08-2416550.2116648.0716544.3916597.30
2016-08-2316549.8216663.6416452.0116497.36
2016-08-2216599.2616631.2316540.9416598.19
2016-08-1916558.3816613.0416452.6216545.82
2016-08-1816649.9116714.6116481.4116486.01
2016-08-1716596.2616772.1116596.2616745.64
2016-08-1616878.6616887.5716596.5116596.51
2016-08-1516866.8916932.1116844.5816869.56
2016-08-1216877.1816943.6716818.4316919.92
2016-08-1016699.0816822.8616657.5916735.12
2016-08-0916632.4116779.5916630.5616764.97
2016-08-0816462.2916652.0416455.5716650.57
2016-08-0516278.9916355.9816230.7016254.45
2016-08-0416168.3416270.1215921.0416254.89
2016-08-0316227.2816275.3416056.6716083.11
2016-08-0216469.6816541.8816391.4516391.45
2016-08-0116415.3116677.4916319.1516635.77
2016-07-2916359.6816679.1916174.3516569.27
2016-07-2816596.1516616.2816450.2816476.84
2016-07-2716526.0616821.4316526.0616664.82
2016-07-2616535.8116535.8116323.1016383.04
2016-07-2516655.8116778.6516612.3316620.29
2016-07-2216612.9016691.8116566.9816627.25
2016-07-2116855.1816938.9616740.0016810.22
2016-07-2016646.9216692.8416554.0316681.89
2016-07-1916612.0916726.7116514.6616723.31
2016-07-1516396.1216607.3216396.1216497.85
2016-07-1416242.2016398.7316229.2616385.89
2016-07-1316343.0016444.2516196.4416231.43
2016-07-1215961.3016237.6215956.9116095.65
2016-07-1115375.9415816.6715375.9415708.82
2016-07-0815326.8415399.7015106.5215106.98
2016-07-0715346.8115418.9015241.9115276.24
2016-07-0615434.4615434.4615167.9815378.99
2016-07-0515682.1615702.0415602.7315669.33
2016-07-0415554.0415805.3115553.9215775.80
2016-07-0115698.0215765.0015635.5715682.48
2016-06-3015752.7115781.6915575.9215575.92
2016-06-2915523.3515626.6615398.3115566.83
2016-06-2815094.7115443.8214987.7915323.14
2016-06-2715153.0815323.9515061.6615309.21
2016-06-2416333.8716389.1714864.0114952.02
2016-06-2316098.6116263.8716057.8616238.35
2016-06-2216095.8116160.9915980.6516065.72
2016-06-2115875.8116202.3015770.9616169.11
2016-06-2015839.0616035.4415835.8615965.30
2016-06-1715631.7915774.8715582.9415599.66
2016-06-1615871.2215913.0815395.9815434.14
2016-06-1515799.0715997.3015752.0115919.58
2016-06-1416001.1916082.5015762.0915859.00
2016-06-1316319.1116335.3816019.1816019.18
2016-06-1016637.5116643.3616496.1116601.36
2016-06-0916742.0316785.8316587.7716668.41
2016-06-0816722.4916830.9216581.7116830.92
2016-06-0716651.0516701.0116536.2316675.45
2016-06-0616373.3216581.3016322.6416580.03
2016-06-0316599.5116716.1416554.6016642.23
2016-06-0216817.2616819.8516525.4716562.55
2016-06-0117097.2217145.9516908.9216955.73
2016-05-3117029.4617251.3616988.6417234.98
2016-05-3016973.7217068.0216910.1917068.02
2016-05-2716830.5016901.0916792.7316834.84
2016-05-2616927.6916957.5616743.1716772.46
2016-05-2516764.3516806.0316731.1216757.35
2016-05-2416605.0416605.0416471.3716498.76
2016-05-2316671.2816691.5016417.8416654.60
2016-05-2016594.9916770.8716548.3416736.35
2016-05-1916807.4616841.0416590.1616646.66
2016-05-1816611.4016795.4716513.1716644.69
2016-05-1716618.9516655.8916509.3116652.80
2016-05-1616391.9216632.6216391.9216466.40
2016-05-1316804.1716804.1716400.8716412.21
2016-05-1216459.6916658.0716374.5916646.34
2016-05-1116736.7216814.6416536.6116579.01
2016-05-1016307.5016587.6316229.1516565.19
2016-05-0916226.5716292.8616159.3116216.03
2016-05-0616212.6716271.6115989.3516106.72
2016-05-0216357.1016357.1015975.4716147.38
2016-04-2817438.9917572.2716652.7416666.05
2016-04-2717369.6817417.5417230.2317290.49
2016-04-2617358.5617426.0217200.5017353.28
2016-04-2517613.5617613.5617403.8717439.30
2016-04-2217220.4717572.4917192.3917572.49
2016-04-2117187.2717381.7017144.5317363.62

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