日経平均株価 日足 時系列データ (2014年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2014-12-3017702.1217713.7617450.7717450.77
2014-12-2917914.5517914.5517525.6617729.84
2014-12-2617778.9117843.7317769.0117818.96
2014-12-2517804.8417832.4717773.5917808.75
2014-12-2417842.0417875.4117800.4217854.23
2014-12-2217685.5317692.5817572.6217635.14
2014-12-1917511.0117621.4017471.6017621.40
2014-12-1817142.9517274.2317136.4117210.05
2014-12-1716689.3416891.0216672.9416819.73
2014-12-1616862.4216895.3916714.8316755.32
2014-12-1517111.4917258.3217037.2117099.40
2014-12-1217317.6917526.1917298.1917371.58
2014-12-1117180.4917289.7317043.6317257.40
2014-12-1017623.3517658.1417308.8217412.58
2014-12-0917820.2417892.1617773.3017813.38
2014-12-0818004.6618030.8317869.7417935.64
2014-12-0517821.8517922.2917759.3617920.45
2014-12-0417881.9117912.5917813.0117887.21
2014-12-0317772.1517881.7617696.3617720.43
2014-12-0217481.0617687.7017476.4217663.22
2014-12-0117475.1017649.0217474.2717590.10
2014-11-2817340.1617471.9017330.8417459.85
2014-11-2717310.4917346.8517212.4817248.50
2014-11-2617347.9717432.5717335.9917383.58
2014-11-2517490.3917490.3917372.7117407.62
2014-11-2117285.7217381.5917108.2017357.51
2014-11-2017407.6917407.6917270.7017300.86
2014-11-1917384.3117472.5717280.7617288.75
2014-11-1817188.8417356.7617186.5017344.06
2014-11-1717381.3817409.3216907.4316973.80
2014-11-1417520.5417520.5417300.1917490.83
2014-11-1317192.0017400.7717099.9517392.79
2014-11-1217253.1217443.7417170.0017197.05
2014-11-1116869.4917160.1216855.3017124.11
2014-11-1016758.2716818.0516713.3716780.53
2014-11-0716934.0416938.2016824.0816880.38
2014-11-0616993.4617045.9416725.4516792.48
2014-11-0516785.4416995.0216778.2816937.32
2014-11-0416732.8517127.6616720.9916862.47
2014-10-3115817.1416533.9115817.1416413.76
2014-10-3015596.5015701.0415584.8315658.20
2014-10-2915442.3915595.2915394.7915553.91
2014-10-2815363.2815374.4615263.3615329.91
2014-10-2715404.2815424.0515333.7115388.72
2014-10-2415354.3515377.0515232.0015291.64
2014-10-2315093.7815232.5115059.6415138.96
2014-10-2215038.1915195.7815001.4315195.77
2014-10-2115115.2915115.2914761.8414804.28
2014-10-2014822.8415111.2314819.6915111.23
2014-10-1714796.3214830.6714529.0314532.51
2014-10-1614805.1614807.0814672.5514738.38
2014-10-1515009.7515084.6114916.6515073.52
2014-10-1415036.8715089.9014919.7114936.51
2014-10-1015292.8815345.7815221.8315300.55
2014-10-0915681.5315732.3215461.0915478.93
2014-10-0815574.6015643.6315520.8115595.98
2014-10-0715841.1715913.5215755.5715783.83
2014-10-0615882.2815970.6515808.2215890.95
2014-10-0315616.4815708.6515559.0715708.65
2014-10-0215895.2015922.5115646.4015661.99
2014-10-0116173.3916225.9616081.0116082.25
2014-09-3016252.7216252.7216058.7216173.52
2014-09-2916339.0316344.3216262.0016310.64
2014-09-2616087.9516251.6716087.9516229.86
2014-09-2516327.1916374.1416303.9116374.14
2014-09-2416105.5616203.9416094.5916167.45
2014-09-2216281.3616299.1316170.1116205.90
2014-09-1916177.9416364.0816170.8616321.17
2014-09-1816036.4716106.1116003.4616067.57
2014-09-1715948.1515969.4115888.6715888.67
2014-09-1615896.0615938.3115871.1215911.53
2014-09-1215885.0415984.9015885.0415948.29
2014-09-1115880.9115925.5115854.3015909.20
2014-09-1015688.5515795.6015664.7915788.78
2014-09-0915795.8215795.8215736.1315749.15
2014-09-0815718.1315730.3315656.4015705.11
2014-09-0515792.6415792.6415641.3715668.68
2014-09-0415701.6115732.7615663.5915676.18
2014-09-0315797.7915829.3815723.5415728.35
2014-09-0215526.9415737.3615516.5015668.60
2014-09-0115454.5915478.7715440.9915476.60
2014-08-2915423.8815447.8115356.0015424.59
2014-08-2815482.2715487.9915423.9015459.86
2014-08-2715556.5615588.2215465.9915534.82
2014-08-2615609.6415613.3415519.4215521.22
2014-08-2515609.4315628.6115553.5115613.25
2014-08-2215618.0515628.7815524.4315539.19
2014-08-2115530.9815601.9915525.7815586.20
2014-08-2015485.9315492.8815433.7215454.45
2014-08-1915451.9415476.0515429.1115449.79
2014-08-1815318.5015365.3515303.3915322.60
2014-08-1515317.1515328.3415276.9915318.34
2014-08-1415284.3815338.8515272.9015314.57
2014-08-1315111.7615235.9015108.5315213.63
2014-08-1215164.7315235.9815125.9315161.31
2014-08-1115022.6415161.5414973.7115130.52
2014-08-0815063.7315074.3214753.8414778.37
2014-08-0715138.7215243.0615061.9915232.37
2014-08-0615260.0015271.1415121.4315159.79
2014-08-0515506.8715507.3215313.8415320.31
2014-08-0415474.6515535.6215440.2115474.50
2014-08-0115511.5415602.1315501.1515523.11
2014-07-3115732.7815759.6615618.8515620.77
2014-07-3015616.8915666.6215594.8915646.23
2014-07-2915564.7915632.7015556.0215618.07
2014-07-2815426.9815556.6215426.9815529.40
2014-07-2515342.4615457.8715341.6915457.87
2014-07-2415350.2815383.1115232.1415284.42
2014-07-2315367.1615376.2015317.3715328.56
2014-07-2215296.4215392.0215287.9315343.28
2014-07-1815174.0815220.5015110.4515215.71
2014-07-1715422.8715465.7415347.8515370.26
2014-07-1615369.6615423.9615355.0015379.30
2014-07-1515354.4315441.5415346.0915395.16
2014-07-1415199.1815324.9515179.4915296.82
2014-07-1115102.5915204.0115101.4915164.04
2014-07-1015318.3015326.7815215.4315216.47
2014-07-0915194.3215302.6515185.3215302.65
2014-07-0815304.2715389.8915225.1115314.41
2014-07-0715433.4915477.7715379.4415379.44
2014-07-0415490.3715490.3715420.0715437.13
2014-07-0315435.3415435.3415324.3215348.29
2014-07-0215406.2315444.6315354.9115369.97
2014-07-0115179.6415389.0815145.8715326.20
2014-06-3015159.4515177.8715052.3415162.10
2014-06-2715290.7515293.8215027.3115095.00
2014-06-2615320.1315345.1215278.2215308.49
2014-06-2515297.2415347.8815265.7115266.61
2014-06-2415300.5015424.5715252.2715376.24
2014-06-2315419.4715442.6715335.8815369.28
2014-06-2015359.6015422.0615305.4315349.42
2014-06-1915140.3515375.3815138.2815361.16
2014-06-1815009.8915139.9914995.4515115.80
2014-06-1714962.9915026.9614948.5414975.97
2014-06-1615049.6115056.7514867.1514933.29
2014-06-1314830.9915121.6414830.9915097.84
2014-06-1214942.1514992.9614862.0814973.53
2014-06-1115000.1315075.7214998.6315069.48
2014-06-1015130.7415184.7714966.8014994.80
2014-06-0915204.3115206.5715116.0315124.00
2014-06-0615138.7515144.3415042.5915077.24
2014-06-0515112.5915141.1415016.8115079.37
2014-06-0415067.4115071.7814985.2115067.96
2014-06-0315089.0415091.4915026.0115034.25
2014-06-0214777.5114963.9114777.5114935.92
2014-05-3014707.6614741.1014591.6214632.38
2014-05-2914585.6414714.9514574.0214681.72
2014-05-2814646.9314717.2914608.5414670.95
2014-05-2714589.7914744.1614588.6814636.52
2014-05-2614592.6014602.5214531.3214602.52
2014-05-2314411.1014528.0414404.8014462.17
2014-05-2214188.2814369.0214147.5514337.79
2014-05-2113969.7114054.2413964.4314042.17
2014-05-2014088.4514144.0414038.0614075.25
2014-05-1914130.0914150.5013991.8014006.44
2014-05-1614087.7614108.4414016.4914096.59
2014-05-1514280.5114306.3614190.2714298.21
2014-05-1414385.6014419.6514349.8714405.76
2014-05-1314367.9414464.0114359.7414425.44
2014-05-1214173.4914234.4914130.3014149.52
2014-05-0914101.9814266.2914091.2014199.59
2014-05-0814136.4114254.4414108.1614163.78
2014-05-0714296.2514299.1314033.4514033.45
2014-05-0214454.4414473.7514405.7714457.51
2014-05-0114341.0914493.0314341.0914485.13
2014-04-3014393.5114421.2214275.6914304.11
2014-04-2814289.8214324.0314224.4714288.23
2014-04-2514369.7214554.3214327.6014429.26
2014-04-2414563.2514563.2514367.1314404.99
2014-04-2314480.4114546.2714459.2914546.27
2014-04-2214586.2914604.3014388.7714388.77
2014-04-2114549.4514649.5014503.1714512.38
2014-04-1814489.3714536.6714442.7414516.27
2014-04-1714395.9514500.6614351.8514417.53
2014-04-1614126.8714420.3014125.5914417.68
2014-04-1514068.7514096.8613969.1713996.81
2014-04-1413887.2314008.2913885.2213910.16
2014-04-1114027.8014065.9713885.1113960.05
2014-04-1014484.5414513.1414234.4514300.12
2014-04-0914436.0514502.0214279.3414299.69
2014-04-0814715.8014740.1014605.3114606.88
2014-04-0714880.8214895.5814764.3714808.85
2014-04-0415005.5415098.3815000.6915063.77
2014-04-0315009.1815164.3914976.3615071.88
2014-04-0214897.8815069.6114893.1714946.32
2014-04-0114870.5114870.5114751.2914791.99
2014-03-3114839.5414843.6714718.0114827.83
2014-03-2814576.2514713.4514520.5714696.03
2014-03-2714305.6714659.8514227.8114622.89
2014-03-2614521.0014569.9014401.4214477.16
2014-03-2514401.6914531.7914312.0814423.19
2014-03-2414297.5814514.2814287.2814475.30
2014-03-2014548.7614548.7614207.8314224.23
2014-03-1914495.7314663.5414302.3714462.52
2014-03-1814491.4114533.2514399.7214411.27
2014-03-1714254.3214359.1614203.2114277.67
2014-03-1414526.2814539.6014280.7514327.66
2014-03-1314847.7214919.8414790.4814815.98
2014-03-1215003.8015020.1414828.1814830.39
2014-03-1115179.4715256.0315124.3615224.11
2014-03-1015197.5315266.1215088.1115120.14
2014-03-0715280.7615312.6015145.5915274.07
2014-03-0614933.7615203.1214871.5615134.75
2014-03-0514905.9514992.1914897.6314897.63
2014-03-0414553.9514750.0914546.3414721.48
2014-03-0314666.9314684.7014443.1014652.23
2014-02-2814929.5514943.6514735.5214841.07
2014-02-2714939.8715015.0114844.3714923.11
2014-02-2614896.4915084.5314896.4914970.97
2014-02-2515002.5115094.5414957.4915051.60
2014-02-2414803.6414982.5314658.1414837.68
2014-02-2114618.6114888.8114618.6114865.67
2014-02-2014701.1414731.4814428.7314449.18
2014-02-1914729.4814805.6614679.1914766.53
2014-02-1814514.4714900.2414469.4914843.24
2014-02-1714343.7314427.9514214.6014393.11
2014-02-1414538.2014678.7114243.1714313.03
2014-02-1314785.8414787.6214488.3214534.74
2014-02-1214821.7314874.7914769.0414800.06
2014-02-1014647.8314725.9214568.3014718.34
2014-02-0714387.1114471.9514356.5914462.41
2014-02-0614233.4214308.0714155.1214155.12
2014-02-0514213.1014245.0613995.8614180.38
2014-02-0414353.3314355.9214008.4714008.47
2014-02-0314788.5614846.9314615.0514619.13
2014-01-3115132.2315143.8814764.5714914.53
2014-01-3015112.7015112.7014853.8315007.06
2014-01-2915164.3415383.9115159.9215383.91
2014-01-2815038.6415088.1214952.8314980.16
2014-01-2715091.4515109.6814933.5515005.73
2014-01-2415473.5715485.0215288.3215391.56
2014-01-2315900.6315958.5815690.4515695.89
2014-01-2215749.0115870.5315631.4115820.96
2014-01-2115710.8915894.6815705.8415795.96
2014-01-2015724.1415727.2615574.2315641.68
2014-01-1715695.4615783.3715621.8015734.46
2014-01-1615845.1515941.0815710.1415747.20
2014-01-1515649.0715808.7315636.5715808.73
2014-01-1415657.2015661.7115383.6915422.40
2014-01-1015785.1515922.1415754.7015912.06
2014-01-0916002.8816004.5615838.4415880.33
2014-01-0815943.6816121.4515906.5716121.45
2014-01-0715835.4115935.3715784.2515814.37
2014-01-0616147.5416164.0115864.4415908.88

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