日経平均株価 日足 時系列データ (2015年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
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
2015-12-0219957.5020002.1219926.2219938.13
2015-12-0119799.0820012.4019797.5520012.40
2015-11-3019857.3819867.9519707.6719747.47
2015-11-2719994.0519994.0519831.2519883.94
2015-11-2619929.9719992.4419926.1019944.41
2015-11-2519856.8419871.7519786.5319847.58
2015-11-2419875.9919954.0019834.7619924.89
2015-11-2019800.2019879.8119715.7419879.81
2015-11-1919851.2419959.0619761.5619859.81
2015-11-1819771.8619840.0019643.9719649.18
2015-11-1719641.6719726.0119628.8419630.63
2015-11-1619263.9619451.0919252.0419393.69
2015-11-1319495.2619601.4919388.9119596.91
2015-11-1219644.6519725.8319597.9919697.77
2015-11-1119602.0119724.1219602.0119691.39
2015-11-1019457.0519674.0519457.0519671.26
2015-11-0919411.5119684.4119389.7419642.74
2015-11-0619194.3419294.1519164.8619265.60
2015-11-0519029.4419167.0918995.9619116.41
2015-11-0418941.3219151.8918926.9118926.91
2015-11-0218827.1118861.1118641.2218683.24
2015-10-3018924.3119202.3418784.6919083.10
2015-10-2919046.1619080.8918809.4818935.71
2015-10-2818826.9418925.5118815.1218903.02
2015-10-2718961.1618964.9918760.7918777.04
2015-10-2619036.1319088.7618937.4518947.12
2015-10-2318762.6518915.6418746.6118825.30
2015-10-2218443.6918579.1418376.0118435.87
2015-10-2118167.6418605.4118167.6418554.28
2015-10-2018245.5418253.1318147.9818207.15
2015-10-1918282.7818314.0918078.4318131.23
2015-10-1618300.8318397.5218238.7818291.80
2015-10-1517804.9118170.6717758.1218096.90
2015-10-1418106.6618126.3917831.5317891.00
2015-10-1318335.1518359.7118223.8018234.74
2015-10-0918281.5118438.6718184.9618438.67
2015-10-0818310.6218400.6918121.6818141.17
2015-10-0718168.2018379.2318043.0818322.98
2015-10-0618302.4118372.7218094.8518186.10
2015-10-0517921.0018079.4617869.7418005.49
2015-10-0217564.3917775.7717537.8517725.13
2015-10-0117479.9717831.5817389.5717722.42
2015-09-3017193.8417460.9717179.4017388.15
2015-09-2917359.3817366.9516901.4916930.84
2015-09-2817811.1217886.4917562.6017645.11
2015-09-2517618.3017880.5117483.6917880.51
2015-09-2417803.4117865.8417571.8317571.83
2015-09-1818275.4818295.9018069.5018070.21
2015-09-1718361.9918468.2018289.6318432.27
2015-09-1618238.1518291.9718094.9918171.60
2015-09-1518082.7218329.5717995.9818026.48
2015-09-1418341.0118344.0717925.0917965.70
2015-09-1118155.7118362.9918124.3518264.22
2015-09-1018418.6418420.5617956.1518299.62
2015-09-0917758.1318770.5117756.7618770.51
2015-09-0817941.9117962.5617415.6117427.08
2015-09-0717674.8218013.6417478.7217860.47
2015-09-0418312.1318312.1317608.1717792.16
2015-09-0318359.5318481.5718176.7518182.39
2015-09-0217861.8118467.4417857.3018095.40
2015-09-0118763.7218777.4718165.6918165.69
2015-08-3119006.9819019.6118749.7718890.48
2015-08-2818908.7319192.8218901.0919136.32
2015-08-2718680.4718810.0518486.4618574.44
2015-08-2617894.2918442.8417714.3018376.83
2015-08-2518171.6618835.3517747.5017806.70
2015-08-2419075.0519154.6518498.8018540.68
2015-08-2119711.3419737.5419435.8319435.83
2015-08-2020194.2620246.4720033.2920033.52
2015-08-1920467.4920521.9720218.0320222.63
2015-08-1820640.5920663.1820545.2520554.47
2015-08-1720600.1620668.8720541.0020620.26
2015-08-1420518.3620605.4620484.6720519.45
2015-08-1320392.5420633.9120306.9820595.55
2015-08-1220632.6820703.2020303.0220392.77
2015-08-1120920.6020946.9320582.0120720.75
2015-08-1020618.3120820.8620617.0520808.69
2015-08-0720601.5720754.0020567.5120724.56
2015-08-0620768.7720817.4820664.4420664.44
2015-08-0520490.1520715.4820469.8720614.06
2015-08-0420462.1820552.0420448.4920520.36
2015-08-0320540.2120562.2020396.5020548.11
2015-07-3120506.5520585.2420466.8020585.24
2015-07-3020450.6120583.5720443.8920522.83
2015-07-2920425.6920425.6920205.2120302.91
2015-07-2820188.5720423.5820070.6220328.89
2015-07-2720374.0520486.9320278.7320350.10
2015-07-2420603.6320631.5420527.7820544.53
2015-07-2320693.5720708.2320648.7620683.95
2015-07-2220657.8020677.8420576.1920593.67
2015-07-2120763.3120850.0020710.3420841.97
2015-07-1720646.6320658.9520611.2220650.92
2015-07-1620588.9820612.5020522.2520600.12
2015-07-1520478.8520496.6020401.0920463.33
2015-07-1420355.3320435.5320322.2020385.33
2015-07-1319929.9220120.1519911.3920089.77
2015-07-1019829.9319978.2419720.1519779.83
2015-07-0919422.7819855.5019115.2019855.50
2015-07-0820282.4920310.8919737.6419737.64
2015-07-0720354.2320428.0020337.1820376.59
2015-07-0620200.1520310.7220012.2320112.12
2015-07-0320476.6920557.5120431.2520539.79
2015-07-0220565.9420601.7320479.8520522.50
2015-07-0120291.0520346.7420225.2720329.32
2015-06-3020174.6120243.1820118.2620235.73
2015-06-2920305.9720361.6020093.1620109.95
2015-06-2620758.4320785.7620650.0020706.15
2015-06-2520777.6920866.5820758.6020771.40
2015-06-2420889.3220952.7120838.2220868.03
2015-06-2320547.7420809.4220531.1320809.42
2015-06-2220174.1420433.3020174.1420428.19
2015-06-1920152.4120194.4520075.9120174.24
2015-06-1820193.5920200.5119990.5519990.82
2015-06-1720306.1020323.0820126.5720219.27
2015-06-1620332.8320368.2120234.1620257.94
2015-06-1520205.1020401.4820205.1020387.79
2015-06-1220431.7820437.2620331.1920407.08
2015-06-1120183.6120382.9720178.0420382.97
2015-06-1020126.3620264.9220016.3220046.36
2015-06-0920293.0520332.4220095.4820096.30
2015-06-0820537.8520544.9420359.0620457.19
2015-06-0520398.7620480.2520363.1820460.90
2015-06-0420539.9420552.4620438.2120488.19
2015-06-0320443.1520506.3520397.7320473.51
2015-06-0220604.6720619.6120470.2620543.19
2015-06-0120444.5420595.4120410.2720569.87
2015-05-2920510.2720636.4120508.4020563.15
2015-05-2820590.2820655.3320473.2720551.46
2015-05-2720380.6420513.2220363.2120472.58
2015-05-2620431.2720473.8520378.7720437.48
2015-05-2520331.9220417.7720318.5420413.77
2015-05-2220208.8520278.3120130.8420264.41
2015-05-2120215.4620320.9020175.7820202.87
2015-05-2020175.5920278.8920148.5120196.56
2015-05-1919977.1420087.7019946.7520026.38
2015-05-1819766.1619890.2719741.2219890.27
2015-05-1519693.1719750.7619633.7519732.92
2015-05-1419661.5219717.8019546.8219570.24
2015-05-1319568.7619791.8819494.7019764.72
2015-05-1219608.2319626.7519467.6519624.84
2015-05-1119637.5819679.6319586.8119620.91
2015-05-0819315.6319458.7519302.7119379.19
2015-05-0719356.4619461.0819257.8519291.99
2015-05-0119510.8519549.3919399.1619531.63
2015-04-3019847.5019852.6619502.6119520.01
2015-04-2820068.6520133.7820031.7120058.95
2015-04-2720063.8020069.2419909.8619983.32
2015-04-2420142.4720142.4720013.7420020.04
2015-04-2320227.2820252.1220116.1920187.65
2015-04-2219999.8420144.6619983.0020133.90
2015-04-2119731.5719909.0919678.2219909.09
2015-04-2019501.0019725.8619474.2319634.49
2015-04-1719810.4019815.2519638.3719652.88
2015-04-1619862.4819894.3519742.1219885.77
2015-04-1519838.5319913.4219823.8619869.76
2015-04-1419828.6519922.5019828.6519908.68
2015-04-1319967.3819975.6619825.6919905.46
2015-04-1019989.5520006.0019845.3119907.63
2015-04-0919851.1219957.3219822.4919937.72
2015-04-0819729.7019845.5319693.6319789.81
2015-04-0719539.0319667.4819501.3119640.54
2015-04-0619295.0319424.0919241.2919397.98
2015-04-0319289.0419435.0819289.0419435.08
2015-04-0219141.9319433.8919115.1419312.79
2015-04-0119129.7519195.2318927.9519034.84
2015-03-3119592.4319607.2519206.9919206.99
2015-03-3019295.2119474.0719227.2919411.40
2015-03-2719374.7219590.0319099.8719285.63
2015-03-2619605.6019623.1119397.0119471.12
2015-03-2519745.7519775.4519542.2219746.20
2015-03-2419718.9919770.6419646.3519713.45
2015-03-2319607.9819778.6019584.7319754.36
2015-03-2019479.7119565.4419416.6319560.22
2015-03-1919514.6419557.1719312.7019476.56
2015-03-1819407.7619555.7219389.2419544.48
2015-03-1719425.8919479.8919373.3919437.00
2015-03-1619245.3819349.2019226.7119246.06
2015-03-1319119.5819335.8019042.2519254.25
2015-03-1218787.1019008.1318774.4218991.11
2015-03-1118604.8718836.9318583.5218723.52
2015-03-1018891.0118924.3818577.0618665.11
2015-03-0918872.9618878.1518733.8718790.55
2015-03-0618814.8518979.6418808.3018971.00
2015-03-0518658.1618767.5018655.3618751.84
2015-03-0418716.7818732.6618586.8418703.60
2015-03-0318910.5218910.5218730.5718815.16
2015-03-0218869.4018939.1718775.2318826.88
2015-02-2718844.2818865.3918714.6418797.94
2015-02-2618587.8718790.8318587.1318785.79
2015-02-2518636.3418648.7718552.8118585.20
2015-02-2418468.3918603.4818427.9818603.48
2015-02-2318499.5818509.0818402.0218466.92
2015-02-2018336.5018360.9218297.6718332.30
2015-02-1918237.3518322.5018237.3518264.79
2015-02-1818103.9818202.6118092.3218199.17
2015-02-1717949.7018009.4517901.2617987.09
2015-02-1618024.0118074.2617978.9018004.77
2015-02-1317892.1017962.1117864.5517913.36
2015-02-1217899.4018005.4517884.3417979.72
2015-02-1017662.6717673.2717550.0317652.68
2015-02-0917790.3117799.4917653.6117711.93
2015-02-0617696.1817700.6717603.0717648.50
2015-02-0517589.2117619.3417484.6717504.62
2015-02-0417549.3017743.1117535.0417678.74
2015-02-0317654.6017654.6017271.8717335.85
2015-02-0217536.6117628.4017459.4517558.04
2015-01-3017788.7417808.4717661.1017674.39
2015-01-2917666.9117778.8317575.1017606.22
2015-01-2817615.9317850.5917615.9317795.73
2015-01-2717649.4017768.4117633.4717768.30
2015-01-2617285.7117471.9417285.7117468.52
2015-01-2317520.6317532.0617460.7617511.75
2015-01-2217306.6417355.7417229.2117329.02
2015-01-2117308.7217329.0317181.5517280.48
2015-01-2017071.6517366.3017066.7717366.30
2015-01-1917000.7817039.8016911.5817014.29
2015-01-1616812.9616864.3416592.5716864.16
2015-01-1516872.9517141.9816856.2217108.70
2015-01-1416961.8217036.7216770.5616795.96
2015-01-1316970.8817087.7116828.2717087.71
2015-01-0917318.7417342.6517129.5317197.73
2015-01-0817067.4017243.7117016.0917167.10
2015-01-0716808.2616974.6116808.2616885.33
2015-01-0617101.5817111.3616881.7316883.19
2015-01-0517325.6817540.9217219.2217408.71

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