日経平均株価 日足 時系列データ (2013年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2013-12-3016269.2216320.2216182.7116291.31
2013-12-2716229.4316232.6916056.7316178.94
2013-12-2616087.0716186.0416082.2816174.44
2013-12-2515861.1316010.5415853.5116009.99
2013-12-2415955.9016029.6515849.0015889.33
2013-12-2015790.6915870.4215755.3615870.42
2013-12-1915809.4315891.8215798.8515859.22
2013-12-1815273.2415588.4215268.1815587.80
2013-12-1715290.2215322.1315248.4215278.63
2013-12-1615408.3515408.3515146.1315152.91
2013-12-1315316.8915532.9415251.4515403.11
2013-12-1215377.3215392.6615255.3615341.82
2013-12-1115509.9315562.3015386.1115515.06
2013-12-1015633.9715633.9715562.0615611.31
2013-12-0915556.6015650.2115547.2915650.21
2013-12-0615112.5415327.3715112.5415299.86
2013-12-0515354.5315430.2015139.1215177.49
2013-12-0415520.2015579.3615326.0615407.94
2013-12-0315747.5415794.1515661.9015749.66
2013-12-0215659.7415703.0215579.5415655.07
2013-11-2915661.4315727.9615507.1715661.87
2013-11-2815622.1915729.0915605.7315727.12
2013-11-2715414.5215512.7615414.5215449.63
2013-11-2615501.9515577.9715460.9715515.24
2013-11-2515504.7815619.1315469.8715619.13
2013-11-2215513.4515579.3915307.4415381.72
2013-11-2115176.6515377.0015168.4715365.60
2013-11-2015176.3515209.6715069.9815076.08
2013-11-1915096.6315163.0615020.3315126.56
2013-11-1815253.2415273.6115106.8215164.30
2013-11-1515034.3315203.1114994.7015165.92
2013-11-1414665.7514966.4314665.7514876.41
2013-11-1314527.9714599.5314490.9214567.16
2013-11-1214289.8714588.6814278.2114588.68
2013-11-1114271.4814304.2914208.1314269.84
2013-11-0814026.1714122.2814026.1714086.80
2013-11-0714355.5614371.5614222.0314228.44
2013-11-0614155.3414407.6914130.8614337.31
2013-11-0514319.7514323.2414141.8214225.37
2013-11-0114403.0714411.0514126.4114201.57
2013-10-3114474.0114516.0814324.1714327.94
2013-10-3014464.6714526.8814425.5814502.35
2013-10-2914288.7214395.9614224.5914325.98
2013-10-2814261.6514400.3214194.4214396.04
2013-10-2514439.1414442.1214088.1914088.19
2013-10-2414344.7414499.5214273.7114486.41
2013-10-2314784.4114799.2814426.0514426.05
2013-10-2214677.0814747.7714641.7814713.25
2013-10-2114624.0314727.8514624.0314693.57
2013-10-1814589.6014610.0914503.0914561.54
2013-10-1714640.0814664.2214492.6714586.51
2013-10-1614433.6414493.6714417.6114467.14
2013-10-1514510.2714510.3714415.7614441.54
2013-10-1114376.8914447.8714320.3014404.74
2013-10-1014097.6214200.3114077.0314194.71
2013-10-0913789.8914037.8413751.8514037.84
2013-10-0813794.7413929.6413748.9413894.61
2013-10-0714057.7914073.2313841.9313853.32
2013-10-0414029.7314149.7713944.2714024.31
2013-10-0314140.1114219.8914082.3114157.25
2013-10-0214492.4714569.2014114.5414170.49
2013-10-0114517.9814642.9714471.7014484.72
2013-09-3014530.6214619.2414425.8214455.80
2013-09-2714803.9914817.5014699.2114760.07
2013-09-2614553.0614799.1214410.5214799.12
2013-09-2514713.0314737.9814620.5314620.53
2013-09-2414626.0414767.7214607.2714732.61
2013-09-2014801.6414816.6514702.2514742.42
2013-09-1914680.4014766.1814581.7914766.18
2013-09-1814411.5514625.9714396.4114505.36
2013-09-1714456.9914474.5314311.6714311.67
2013-09-1314316.7014439.9314233.1214404.67
2013-09-1214397.9014455.3714321.5714387.27
2013-09-1114511.7414561.4614422.7214425.07
2013-09-1014318.7214441.8114296.7814423.36
2013-09-0914141.6714251.4614117.6814205.23
2013-09-0614088.4114099.1313834.5213860.81
2013-09-0514140.2014156.5013981.5214064.82
2013-09-0413875.1714056.8813843.6114053.87
2013-09-0313748.6813978.4413748.6813978.44
2013-09-0213438.0713613.4813407.5313572.92
2013-08-3013573.2413615.9813335.9113388.86
2013-08-2913382.9513463.1413364.8213459.71
2013-08-2813285.0313392.5713188.1413338.46
2013-08-2713551.7513678.7913517.1013542.37
2013-08-2613719.5613741.4913586.8413636.28
2013-08-2313583.7613774.6613575.4013660.55
2013-08-2213314.0513447.3313238.7313365.17
2013-08-2113431.2813499.9913250.3613424.33
2013-08-2013632.9613730.0913383.1813396.38
2013-08-1913669.7413758.1313589.7813758.13
2013-08-1613532.6113739.5213532.6113650.11
2013-08-1513845.6413981.1613711.1213752.94
2013-08-1413936.7414050.1613747.1814050.16
2013-08-1313696.3613867.0013689.4913867.00
2013-08-1213469.7013658.8613430.6413519.43
2013-08-0913673.4913754.9613527.8113615.19
2013-08-0813779.4714031.1413556.6513605.56
2013-08-0714155.9514164.7013824.9413824.94
2013-08-0614237.1014401.0614031.6114401.06
2013-08-0514318.2114370.9814225.5014258.04
2013-08-0214178.6614466.1614146.9214466.16
2013-08-0113674.5014005.7713645.6114005.77
2013-07-3113733.5513836.0313644.2113668.32
2013-07-3013634.2013909.4513613.7813869.82
2013-07-2913899.2713953.8513661.1313661.13
2013-07-2614339.3914376.0114114.5214129.98
2013-07-2514747.2114748.7714533.2114562.93
2013-07-2414719.6414751.8714630.6814731.28
2013-07-2314555.3614820.1814549.0614778.51
2013-07-2214770.0214770.0214514.2914658.04
2013-07-1914909.7614953.2914413.2814589.91
2013-07-1814645.2514827.7314645.2514808.50
2013-07-1714491.8014615.0414460.5614615.04
2013-07-1614594.8814638.8014550.8914599.12
2013-07-1214475.1714574.1714417.3014506.25
2013-07-1114275.2614496.6714275.2614472.58
2013-07-1014464.8214555.3314287.6914416.60
2013-07-0914295.4414472.9014186.0314472.90
2013-07-0814491.0714497.6514109.3414109.34
2013-07-0514150.8514309.9714149.5014309.97
2013-07-0413970.2714093.0213962.3014018.93
2013-07-0314149.9914164.7713984.0814055.56
2013-07-0213969.1514098.7413898.5414098.74
2013-07-0113746.7213862.7113562.7013852.50
2013-06-2813383.9213724.4413354.7013677.32
2013-06-2712968.7213213.5512873.5013213.55
2013-06-2613152.7513189.8412826.5112834.01
2013-06-2513081.6213234.8912758.2212969.34
2013-06-2413417.5413426.1313026.2313062.78
2013-06-2112787.8713330.3512702.6713230.13
2013-06-2013101.8513190.8212966.4113014.58
2013-06-1913233.0813296.6213107.6513245.22
2013-06-1813015.1513139.4812919.0313007.28
2013-06-1712584.3713033.1212549.8213033.12
2013-06-1412668.9012900.6512629.3112686.52
2013-06-1313038.0213050.1112415.8512445.38
2013-06-1213087.6613332.7212994.0813289.32
2013-06-1113504.7713584.3113296.3113317.62
2013-06-1013141.8513514.2013141.3713514.20
2013-06-0712706.4113106.2012548.2012877.53
2013-06-0612925.2913238.5312862.0212904.02
2013-06-0513566.7513711.4213011.1613014.87
2013-06-0413186.6013610.2513060.9413533.76
2013-06-0313551.3613562.8713261.8213261.82
2013-05-3113804.2313916.5613681.3913774.54
2013-05-3014072.9014098.1613555.6613589.03
2013-05-2914492.5514512.2814243.4914326.46
2013-05-2813943.6214399.7813943.6214311.98
2013-05-2714373.8214381.2814027.4214142.65
2013-05-2414731.7515007.5013981.5214612.45
2013-05-2315739.9815942.6014483.9814483.98
2013-05-2215440.6915706.6315432.6415627.26
2013-05-2115264.7915388.3715264.4215381.02
2013-05-2015260.6115381.7415245.8015360.81
2013-05-1714926.4215157.3214902.3015138.12
2013-05-1615146.0515155.7214879.5115037.24
2013-05-1514962.3415108.8314956.3815096.03
2013-05-1414822.5614839.7914755.0814758.42
2013-05-1314759.5014849.0114727.7014782.21
2013-05-1014449.2414636.8114426.7414607.54
2013-05-0914366.9514409.8214191.4814191.48
2013-05-0814196.2014421.3814186.8314285.69
2013-05-0713960.0414196.3813951.8114180.24
2013-05-0213727.2513780.4813637.9613694.04
2013-05-0113837.7213844.8213782.0013799.35
2013-04-3013854.8213897.0613778.7513860.86
2013-04-2613978.9813983.8713852.2013884.13
2013-04-2513887.5313974.2613827.9613926.08
2013-04-2413687.2813843.4613686.7813843.46
2013-04-2313545.6013585.3513505.5313529.65
2013-04-2213537.1713611.5813529.4413568.37
2013-04-1913268.4313338.7513186.8913316.48
2013-04-1813272.2213377.7413200.8513220.07
2013-04-1713330.5013397.5013318.6913382.89
2013-04-1613023.9113312.2313004.4613221.44
2013-04-1513345.8613408.2913257.8613275.66
2013-04-1213568.2513568.2513402.8613485.14
2013-04-1113444.9513549.1613384.1113549.16
2013-04-1013177.3113325.1513177.3113288.13
2013-04-0913309.1313331.3913151.7313192.35
2013-04-0813082.6113225.2213080.2913192.59
2013-04-0512880.8213225.6212831.1012833.64
2013-04-0412188.2212634.5412075.9712634.54
2013-04-0312112.0912362.2012102.0512362.20
2013-04-0212051.5712107.4011805.7812003.43
2013-04-0112371.3412384.8312133.0012135.02
2013-03-2912405.5312425.9612319.7512397.91
2013-03-2812457.1312462.8612286.3712335.96
2013-03-2712476.5812502.2612442.3912493.79
2013-03-2612461.7912540.1212456.0412471.62
2013-03-2512507.6112594.3612480.4212546.46
2013-03-2212498.5112522.0512338.5312338.53
2013-03-2112592.0012650.2612586.0612635.69
2013-03-1912405.6112491.1612401.1212468.23
2013-03-1812365.4412373.1712220.6312220.63
2013-03-1512437.6812560.9512434.4712560.95
2013-03-1412332.1612395.7312248.6512381.19
2013-03-1312252.2912339.4512234.4812239.66
2013-03-1212433.6012461.9712314.8112314.81
2013-03-1112363.0912403.9512300.8312349.05
2013-03-0812066.5012283.6212065.0912283.62
2013-03-0712037.2512069.6011946.0111968.08
2013-03-0611811.0611933.8211803.0911932.27
2013-03-0511732.5711779.4211666.3811683.45
2013-03-0411695.4511767.6811613.5911652.29
2013-03-0111464.7111648.6311464.7111606.38
2013-02-2811396.7311563.7511392.5611559.36
2013-02-2711418.5611419.6211253.9711253.97
2013-02-2611449.6611520.2411374.8311398.81
2013-02-2511564.5511662.5211562.1011662.52
2013-02-2211238.7511390.6511175.6711385.94
2013-02-2111404.7311442.1111301.7711309.13
2013-02-2011485.6511510.5211440.1011468.28
2013-02-1911336.4511412.8611336.4511372.34
2013-02-1811318.2211445.4611308.8311407.87
2013-02-1511239.2111261.5811065.0611173.83
2013-02-1411273.4011356.5411243.4911307.28
2013-02-1311333.7211365.2711196.6611251.41
2013-02-1211346.7211460.6411343.4411369.12
2013-02-0811179.9711299.7111135.8911153.16
2013-02-0711406.3211446.8111295.6211357.07
2013-02-0611236.7011498.4211232.0511463.75
2013-02-0511105.2411170.8511046.9211046.92
2013-02-0411254.1611285.4911194.7411260.35
2013-02-0111193.7211237.8411142.2611191.34
2013-01-3111057.5011145.3811007.7711138.66
2013-01-3010913.9711113.9510905.6411113.95
2013-01-2910751.0110937.6310751.0110866.72
2013-01-2811002.8611002.8610824.3110824.31
2013-01-2510797.3010926.6510790.9510926.65
2013-01-2410441.1110634.7410441.1110620.87
2013-01-2310575.6010663.0910486.9910486.99
2013-01-2210765.1010859.4210615.2010709.93
2013-01-2110941.4510941.4510747.7410747.74
2013-01-1810791.9710913.3010787.1210913.30
2013-01-1710660.9410694.8510432.9710609.64
2013-01-1610806.4110806.4110591.3010600.44
2013-01-1510914.6510952.3110851.6610879.08
2013-01-1110786.1410830.4310748.0610801.57
2013-01-1010635.1110686.1210619.6510652.64
2013-01-0910405.6710620.7010398.6110578.57
2013-01-0810544.2110602.1210463.4310508.06
2013-01-0710743.6910743.6910589.7010599.01
2013-01-0410604.5010734.2310602.2410688.11

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