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 
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
2016-04-2017053.8317099.3616870.7316906.54
2016-04-1916582.6616900.3316570.5016874.44
2016-04-1816521.2516526.9016254.2016275.95
2016-04-1516720.3916928.6716720.3916848.03
2016-04-1416629.8316911.0516602.1716911.05
2016-04-1316142.7116405.5916132.2316381.22
2016-04-1215719.2415963.0315693.6115928.79
2016-04-1115761.5715778.7415525.4915751.13
2016-04-0815597.0416027.6315471.8015821.52
2016-04-0715739.2615871.1015636.2115749.84
2016-04-0615727.7015828.6115612.9115715.36
2016-04-0516044.2316066.1815698.5515732.82
2016-04-0416087.7616238.5116029.5016123.27
2016-04-0116719.5616719.5616113.0116164.16
2016-03-3116997.1417033.6516758.6716758.67
2016-03-3017078.0317078.0316875.9116878.96
2016-03-2916985.2817137.2016948.4317103.53
2016-03-2817129.2717167.8816961.4117134.37
2016-03-2516949.5317026.1416889.4017002.75
2016-03-2416979.3917041.1616843.9916892.33
2016-03-2317066.2717142.0816964.3117000.98
2016-03-2216937.3117107.8016851.2117048.55
2016-03-1816883.7516920.9116613.6916724.81
2016-03-1717107.6017253.0316814.8416936.38
2016-03-1616981.3617102.4516950.8416974.45
2016-03-1517219.8917279.3017042.5617117.07
2016-03-1417155.5217291.3517149.2117233.75
2016-03-1116610.1817015.3016575.7516938.87
2016-03-1016811.0016887.6016713.1316852.35
2016-03-0916625.5916706.2516494.8016642.20
2016-03-0816889.4816909.7916570.2216783.15
2016-03-0717024.6417026.2516894.5816911.32
2016-03-0416927.3617042.9216861.3817014.78
2016-03-0316695.7816962.9516691.9416960.16
2016-03-0216391.4816815.2516388.9216746.55
2016-03-0116013.0016099.4215857.3716085.51
2016-02-2916313.3116464.7516026.7616026.76
2016-02-2616311.5216472.5016188.4116188.41
2016-02-2515983.4716218.2915953.9316140.34
2016-02-2415851.1316006.4515753.7715915.79
2016-02-2316230.3816350.3816001.1916052.05
2016-02-2215851.3916187.4015816.8316111.05
2016-02-1916050.4016050.4615799.3515967.17
2016-02-1816138.0816337.5916118.8016196.80
2016-02-1716035.3516214.4615632.1215836.36
2016-02-1615849.4716341.5615809.5816054.43
2016-02-1515248.3816155.1015243.8816022.58
2016-02-1215426.2715437.2214865.7714952.61
2016-02-1016127.8616163.0315429.9915713.39
2016-02-0916666.7916668.7016025.9416085.44
2016-02-0816620.9117099.0116552.3017004.30
2016-02-0516790.5316893.1216627.8016819.59
2016-02-0417071.1117209.5616941.8817044.99
2016-02-0317497.4117515.6817080.5717191.25
2016-02-0217716.5217864.7017684.6617750.68
2016-02-0117699.6017905.3717666.4817865.23
2016-01-2917155.0617638.9316767.0917518.30
2016-01-2817059.8417235.4416942.1317041.45
2016-01-2716949.1917242.2716947.9517163.92
2016-01-2616833.1316839.5216652.2616708.90
2016-01-2517145.8117208.2416922.2117110.91
2016-01-2216336.7216993.9616332.4516958.53
2016-01-2116466.8616734.5816017.2616017.26
2016-01-2017030.2817031.3216387.6116416.19
2016-01-1916902.2917088.3116812.6517048.37
2016-01-1816826.9317037.2616665.0516955.57
2016-01-1517522.4617597.8717057.6017147.11
2016-01-1417384.9317393.8316944.4117240.95
2016-01-1317449.1217717.7517414.5517715.63
2016-01-1217470.9317546.5717184.7817218.96
2016-01-0817562.2317975.3117509.6417697.96
2016-01-0718139.7718172.0417767.3417767.34
2016-01-0618410.5718469.3818064.3018191.32
2016-01-0518398.7618547.3818327.5218374.00
2016-01-0418818.5818951.1218394.4318450.98
2015-12-3019070.8319113.1819017.2719033.71
2015-12-2918843.3918991.0118783.3618982.23
2015-12-2818838.9118922.9018764.5418873.35
2015-12-2518823.9118870.7018744.4418769.06
2015-12-2419071.4119071.4118780.9418789.69
2015-12-2218927.8618943.4618824.6518886.70
2015-12-2118845.5018979.8318651.1318916.02
2015-12-1819320.4619869.0818982.2518986.80
2015-12-1719364.5719507.1719325.1519353.56
2015-12-1618868.2019054.8918859.1119049.91
2015-12-1518869.0418897.8718562.5118565.90
2015-12-1418887.0918911.7818611.0918883.42
2015-12-1119020.7519282.2119020.7519230.48
2015-12-1019070.0219125.0619025.7819046.55
2015-12-0919391.5019475.4019260.1219301.07
2015-12-0819689.8719764.2119475.2819492.60
2015-12-0719710.3919811.5119677.2119698.15
2015-12-0419616.5219660.9019444.5419504.48
2015-12-0319894.6319967.8819862.7419939.90

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