日経平均株価 日足 時系列データ (2010年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2010-12-3010303.1310315.4710209.9310228.92
2010-12-2910282.8410344.5410276.6110344.54
2010-12-2810330.0110340.8410292.6310292.63
2010-12-2710292.8410376.9110292.8410355.99
2010-12-2410275.9710290.8910264.0610279.19
2010-12-2210348.4810394.2210327.6010346.48
2010-12-2110277.1410372.5110266.2910370.53
2010-12-2010296.5510301.1510182.7410216.41
2010-12-1710307.1710327.4210280.8010303.83
2010-12-1610297.5510347.3910282.5410311.29
2010-12-1510338.1410340.6910282.8510309.78
2010-12-1410272.7010319.2410267.2210316.77
2010-12-1310212.5210293.8910199.7310293.89
2010-12-1010373.7010373.7010194.2710211.95
2010-12-0910277.8710298.2510240.1110285.88
2010-12-0810200.1610258.9010184.3210232.33
2010-12-0710152.9210167.1010094.4110141.10
2010-12-0610175.2310179.8210143.5810167.23
2010-12-0310231.7810254.0010154.9910178.32
2010-12-0210151.1510187.5910143.0810168.52
2010-12-019939.809988.059918.559988.05
2010-11-3010070.3110101.429937.049937.04
2010-11-2910075.6610149.9410044.0110125.99
2010-11-2610078.0910134.6410039.5610039.56
2010-11-2510117.8510123.2710038.7910079.76
2010-11-249942.5410064.319904.9210030.11
2010-11-2210133.4810157.9710091.9910115.19
2010-11-1910124.8410130.2310019.0810022.39
2010-11-189820.6010013.639798.5610013.63
2010-11-179693.219817.379693.219811.66
2010-11-169892.829908.309774.129797.10
2010-11-159782.119830.599744.999827.51
2010-11-129810.309851.429724.819724.81
2010-11-119878.119885.379834.829861.46
2010-11-109748.619842.909747.039830.52
2010-11-099667.449726.609659.869694.49
2010-11-089699.799737.019677.879732.92
2010-11-059500.609680.689497.459625.99
2010-11-049282.799377.769276.719358.78
2010-11-029140.289172.039123.629159.98
2010-11-019166.859258.329134.479154.72
2010-10-299327.259337.929179.159202.45
2010-10-289368.619413.689350.449366.03
2010-10-279436.019453.799329.869387.03
2010-10-269386.559455.049362.139377.38
2010-10-259424.449460.709392.689401.16
2010-10-229404.099457.629390.149426.71
2010-10-219443.959479.259326.789376.48
2010-10-209399.659402.059316.979381.60
2010-10-199490.099575.149489.689539.45
2010-10-189517.689564.859471.489498.49
2010-10-159551.219553.579478.649500.25
2010-10-149515.179614.449481.519583.51
2010-10-139473.789510.199393.529403.51
2010-10-129648.599650.209387.739388.64
2010-10-089675.599675.599588.889588.88
2010-10-079661.099716.929649.179684.81
2010-10-069588.479693.749567.009691.43
2010-10-059337.439538.359332.199518.76
2010-10-049410.929508.369358.829381.06
2010-10-019440.529470.369358.629404.23
2010-09-309554.839566.849369.359369.35
2010-09-299530.059600.939502.349559.38
2010-09-289547.039553.919471.359495.76
2010-09-279557.379613.479539.129603.14
2010-09-249435.049601.779415.969471.67
2010-09-229563.209625.419546.829566.32
2010-09-219700.889704.259579.839602.11
2010-09-179581.659643.289554.369626.09
2010-09-169613.899620.909479.639509.50
2010-09-159243.489578.539199.089516.56
2010-09-149319.509330.059258.189299.31
2010-09-139325.649390.909317.309321.82
2010-09-109132.259291.509132.259239.17
2010-09-099120.549136.269069.939098.39
2010-09-089098.869105.898997.639024.60
2010-09-079232.029311.029206.819226.00
2010-09-069199.999303.009173.389301.32
2010-09-039097.599141.099050.839114.13
2010-09-029069.629083.378958.819062.84
2010-09-018833.328932.158796.458927.02
2010-08-318998.809008.368819.268824.06
2010-08-309141.459280.709117.879149.26
2010-08-278811.479021.758810.468991.06
2010-08-268908.028910.628834.098906.48
2010-08-258904.448949.418807.418845.39
2010-08-249024.609069.228983.528995.14
2010-08-239147.249171.429090.969116.69
2010-08-209239.369287.509169.179179.38
2010-08-199242.849362.689242.849362.68
2010-08-189261.509280.599153.429240.54
2010-08-179089.859188.489084.249161.68
2010-08-169145.229210.979095.949196.67
2010-08-139214.819278.469163.259253.46
2010-08-129125.499212.599065.949212.59
2010-08-119423.039445.049283.609292.85
2010-08-109629.979667.049505.349551.05
2010-08-099535.519572.839523.639572.49
2010-08-069560.659658.049545.419642.12
2010-08-059640.349688.879578.319653.92
2010-08-049606.829613.139474.679489.34
2010-08-039716.579750.889632.869694.01
2010-08-029574.649676.419548.869570.31
2010-07-309658.619658.619505.649537.30
2010-07-299653.519732.769648.979696.02
2010-07-289614.479760.319614.479753.27
2010-07-279512.679541.599487.659496.85
2010-07-269520.739561.829493.619503.66
2010-07-239380.129474.119367.309430.96
2010-07-229216.289254.199176.129220.88
2010-07-219404.079404.079230.849278.83
2010-07-209267.249378.919247.769300.46
2010-07-169600.889636.849392.219408.36
2010-07-159701.149726.949667.009685.53
2010-07-149707.509807.369693.339795.24
2010-07-139592.879629.989502.249537.23
2010-07-129540.479632.899533.569548.11
2010-07-099601.629610.599516.979585.32
2010-07-089462.829545.999456.199535.74
2010-07-079322.569329.649223.809279.65
2010-07-069158.289351.119091.709338.04
2010-07-059230.009282.909213.799266.78
2010-07-029234.569259.149160.479203.71
2010-07-019296.869297.459147.689191.60
2010-06-309396.459420.149347.079382.64
2010-06-299718.409760.029548.989570.67
2010-06-289758.919762.239679.179693.94
2010-06-259778.709794.989697.879737.48
2010-06-249902.6210009.379893.759928.34
2010-06-239973.009975.019912.809923.70
2010-06-2210131.9110183.8910105.4810112.89
2010-06-2110109.2710251.9010109.2710238.01
2010-06-1810027.9810029.119965.169995.02
2010-06-1710009.2510053.459989.219999.40
2010-06-1610043.1010109.8610033.2410067.15
2010-06-159845.659911.739826.449887.89
2010-06-149824.939882.059819.959879.85
2010-06-119701.329764.739673.609705.25
2010-06-109476.789544.049437.479542.65
2010-06-099475.579487.919378.239439.13
2010-06-089448.799587.659434.819537.94
2010-06-079705.369714.429502.629520.80
2010-06-049909.249962.429868.099901.19
2010-06-039758.829920.189758.829914.19
2010-06-029604.459763.419560.169603.24
2010-06-019747.269747.269658.449711.83
2010-05-319735.479831.739728.429768.70
2010-05-289806.069824.859699.149762.98
2010-05-279419.309642.169395.299639.72
2010-05-269567.359622.409477.459522.66
2010-05-259632.149642.609432.099459.89
2010-05-249754.999793.469693.079758.40
2010-05-219823.849829.369696.639784.54
2010-05-2010121.8510161.709999.5910030.31
2010-05-1910087.3310186.8410041.9310186.84
2010-05-1810313.1410336.5310197.7410242.64
2010-05-1710329.3710331.8710158.3010235.76
2010-05-1410453.4010551.6910390.7710462.51
2010-05-1310542.7710638.2310535.9410620.55
2010-05-1210465.0310501.7210345.1910394.03
2010-05-1110643.2410643.2810392.4710411.10
2010-05-1010399.0510540.5210362.3410530.70
2010-05-0710472.7010472.7710257.3210364.59
2010-05-0610847.9010847.9010682.6110695.69
2010-04-3011062.1211092.5211035.2711057.40
2010-04-2811005.5111008.8810882.4010924.79
2010-04-2711109.2611213.4511108.7211212.66
2010-04-2611039.5911165.7911035.6611165.79
2010-04-2310930.9010967.1210865.9210914.46
2010-04-2210988.0110989.6210866.2310949.09
2010-04-2111031.7911093.3011023.8811090.05
2010-04-2010960.1110999.5710890.8210900.68
2010-04-1910929.6410953.9010878.9910908.77
2010-04-1611230.5311230.5311084.7211102.18
2010-04-1511310.0711316.6611255.8011273.79
2010-04-1411213.4611270.2011161.0111204.90
2010-04-1311202.9211212.6511088.4811161.23
2010-04-1211300.7911351.5511248.5711251.90
2010-04-0911174.6211204.8711148.8011204.34
2010-04-0811179.6711232.3611159.4511168.20
2010-04-0711296.3111350.5711260.4211292.83
2010-04-0611350.7011358.4511217.2511282.32
2010-04-0511380.6311408.1711306.6211339.30
2010-04-0211274.1811313.9811235.9811286.09
2010-04-0111178.9211272.7311118.1811244.40
2010-03-3111138.7211147.6211085.5511089.94
2010-03-3011022.2011108.8211003.3511097.14
2010-03-2910909.9810990.7510901.2010986.47
2010-03-2610895.2911001.5910889.3310996.37
2010-03-2510857.8110872.4510808.7110828.85
2010-03-2410829.3610880.6210769.1810815.03
2010-03-2310793.0510817.7810766.6510774.15
2010-03-1910785.8810826.7610775.5710824.72
2010-03-1810841.7110845.7310731.6610744.03
2010-03-1710789.2410864.3010761.8910846.98
2010-03-1610718.6310776.5210716.2010721.71
2010-03-1510802.1110808.8410708.9710751.98
2010-03-1210777.4910777.4910699.3010751.26
2010-03-1110627.9910664.9510588.8610664.95
2010-03-1010555.8510588.6910547.3410563.92
2010-03-0910567.3210593.2710542.8110567.65
2010-03-0810538.1210586.9710514.2810585.92
2010-03-0510254.6110376.4110254.6110368.96
2010-03-0410255.6910263.4810134.3710145.72
2010-03-0310193.9510274.0910186.6810253.14
2010-03-0210199.1910238.9610150.3010221.84
2010-03-0110128.7310215.1510116.8610172.06
2010-02-2610107.0810171.2210085.1310126.03
2010-02-2510256.1010267.4310087.2110101.96
2010-02-2410205.1510243.2010129.6510198.83
2010-02-2310327.6410375.5510280.3310352.10
2010-02-2210302.0710449.7510298.1510400.47
2010-02-1910334.4010354.4210123.5810123.58
2010-02-1810324.9810340.3810285.0510335.69
2010-02-1710161.7210306.8310150.2410306.83
2010-02-1610044.5310062.2710019.4310034.25
2010-02-1510097.8210119.4710012.5310013.30
2010-02-1210085.3510099.4610014.5010092.19
2010-02-1010024.2610049.879963.999963.99
2010-02-099876.619956.799867.399932.90
2010-02-0810007.4710063.539942.059951.82
2010-02-0510162.3410166.3010036.3310057.09
2010-02-0410434.5210438.4110279.5710355.98
2010-02-0310428.1210436.5210356.0310404.33
2010-02-0210310.9810396.4810287.7410371.09
2010-02-0110212.3610224.8310129.9110205.02
2010-01-2910308.0510324.3710198.0410198.04
2010-01-2810309.7310462.7010296.9810414.29
2010-01-2710344.0710373.8210252.0810252.08
2010-01-2610506.1510566.4910324.9810325.28
2010-01-2510478.3110557.6410414.5810512.69
2010-01-2210740.2110768.0710528.3310590.55
2010-01-2110704.7910886.6410649.8410868.41
2010-01-2010834.9110860.9310724.5710737.52
2010-01-1910866.8310866.8310749.4710764.90
2010-01-1810887.6110895.1010781.0310855.08
2010-01-1510917.4110982.1010878.8310982.10
2010-01-1410778.0710909.9410774.2510907.68
2010-01-1310795.4810866.6210729.8610735.03
2010-01-1210770.3510905.3910763.6810879.14
2010-01-0810743.3010816.4510677.5610798.32
2010-01-0710742.7510774.0010636.6710681.66
2010-01-0610709.5510768.6110661.1710731.45
2010-01-0510719.4410791.0410655.5710681.83
2010-01-0410609.3410694.4910608.1410654.79

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