日経平均株価 日足 時系列データ (2017年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-08-1819471.2719543.1319433.0919470.41
2017-08-1719707.7519739.0419679.3719702.63
2017-08-1619750.5519776.8619719.0819729.28
2017-08-1519689.3819824.1219656.9119753.31
2017-08-1419545.5819598.4119486.4819537.10
2017-08-1019792.4519829.8819685.8319729.74
2017-08-0919928.9619945.2819660.2219738.71
2017-08-0820062.6520076.8019970.5719996.01
2017-08-0720059.2920085.9020037.4020055.89
2017-08-0419949.7919984.5119933.5919952.33
2017-08-0320066.0020070.1619985.4020029.26
2017-08-0220057.0720113.7320022.0520080.04
2017-08-0119907.0820000.4619904.7219985.79
2017-07-3119933.4519983.9019891.9019925.18
2017-07-2820048.4620056.1619926.6019959.84
2017-07-2720026.5820176.3920005.2020079.64
2017-07-2620098.1420116.0020016.5820050.16
2017-07-2519979.5620036.3119941.6119955.20
2017-07-2419973.6720002.5419901.8819975.67
2017-07-2120089.8620135.3320081.9120099.75
2017-07-2020046.9020157.1120032.2320144.59
2017-07-1919970.7820032.4619947.2620020.86
2017-07-1820074.4120081.2919943.1419999.91
2017-07-1420157.9220163.6720101.7120118.86
2017-07-1320177.2820183.8020062.2720099.81
2017-07-1220137.2220153.0420061.1620098.38
2017-07-1120073.8620200.8820070.6720195.48
2017-07-1020070.4420127.7620023.0320080.98
2017-07-0719856.6519979.9319856.6519929.09
2017-07-0620061.6820078.8819947.6319994.06
2017-07-0520015.0720087.0119888.9020081.63
2017-07-0420192.2720197.1619971.5320032.35
2017-07-0320056.3220096.1420030.6120055.80
2017-06-3020025.6320044.0119946.5120033.43
2017-06-2920260.8720266.5920197.3820220.30
2017-06-2820149.2020224.3020110.4920130.41
2017-06-2720229.1220250.1020185.1920225.09
2017-06-2620132.8120196.3820119.0420153.35
2017-06-2320152.5820152.5820089.5420132.67
2017-06-2220154.3820191.4220107.8920110.51
2017-06-2120192.1620215.1120117.7920138.79
2017-06-2020234.1220318.1120227.2920230.41
2017-06-1919974.3020087.7119949.8820067.75
2017-06-1619931.1520015.1619884.8019943.26
2017-06-1519815.5419963.3619755.3419831.82
2017-06-1419974.5620009.9319879.6019883.52
2017-06-1319859.8119929.0319850.8619898.75
2017-06-1219920.7719949.0719837.6419908.58
2017-06-0919953.0620096.0119927.0720013.26
2017-06-0820048.2820061.2219896.3519909.26
2017-06-0719951.6820023.2419908.0719984.62
2017-06-0620122.2620152.9519948.0219979.90
2017-06-0520135.4220224.5420104.1320170.82
2017-06-0219970.2320239.8119967.0020177.28
2017-06-0119692.1619887.6619686.3219860.03
2017-05-3119630.3319673.5119589.2519650.57
2017-05-3019681.1119691.4419570.1319677.85
2017-05-2919697.1819736.6219627.1919682.57
2017-05-2619798.4919801.5919686.4919686.84
2017-05-2519737.2119850.9319720.1219813.13
2017-05-2419777.5619782.8119690.1019742.98
2017-05-2319647.7419693.0219585.5419613.28
2017-05-2219670.4819722.9319618.7319678.28
2017-05-1919591.4119628.6419497.2919590.76
2017-05-1819556.9919601.5319449.7319553.86
2017-05-1719806.7819842.7819764.6319814.88
2017-05-1619953.0619998.4919862.4119919.82
2017-05-1519753.4619869.8519740.6319869.85
2017-05-1219941.6419941.6419809.9119883.90
2017-05-1119943.9519989.9419906.3519961.55
2017-05-1019890.5619938.5319866.3019900.09
2017-05-0919915.6419917.4519838.7119843.00
2017-05-0819709.0119929.4819705.1319895.70
2017-05-0219335.7219464.3019335.0219445.70
2017-05-0119154.0319311.2119144.6219310.52
2017-04-2819240.6519264.5719164.6819196.74
2017-04-2719205.5919281.7019199.5919251.87
2017-04-2619184.9219289.4319170.8619289.43
2017-04-2518872.5619109.7618867.1919079.33
2017-04-2418890.3818910.3318840.1318875.88
2017-04-2118591.8218648.2818542.4218620.75
2017-04-2018446.3918523.4018420.8218430.49
2017-04-1918327.3318467.7318327.3318432.20
2017-04-1818497.3818547.4618362.7318418.59
2017-04-1718239.8418361.4418224.6818355.26
2017-04-1418531.9118531.9118285.7318335.63
2017-04-1318391.7218455.2518304.7218426.84
2017-04-1218592.1018602.5018460.5918552.61
2017-04-1118717.5518767.7018661.8618747.87
2017-04-1018800.2218850.8018762.7018797.88
2017-04-0718714.9818785.7318517.4318664.63
2017-04-0618754.3718797.4418532.6518597.06
2017-04-0518900.7018941.9418773.9418861.27
2017-04-0418933.8218947.3318703.6318810.25
2017-04-0318988.0019068.6218920.5218983.23
2017-03-3119170.4219210.9218909.2618909.26
2017-03-3019150.8219218.0819043.4819063.22
2017-03-2919216.7819251.3019164.6119217.48
2017-03-2819159.0719203.6419113.4419202.87
2017-03-2719071.1919086.8918932.0918985.59
2017-03-2419066.3519296.0519060.6419262.53
2017-03-2319048.8419105.1118973.7519085.31
2017-03-2219146.6219183.2719026.5319041.38
2017-03-2119416.5519485.1419337.2219455.88
2017-03-1719510.8919547.5119487.9219521.59
2017-03-1619458.7019618.9919454.1719590.14
2017-03-1519528.7519581.5319503.7419577.38
2017-03-1419634.2919637.5519599.6219609.50
2017-03-1319545.7419656.4819531.5119633.75
2017-03-1019444.7119623.7219427.8119604.61
2017-03-0919343.0619350.2019262.9819318.58
2017-03-0819308.5319326.4019198.7819254.03
2017-03-0719337.1919375.0919317.1019344.15
2017-03-0619409.1819411.5419340.3219379.14
2017-03-0319551.3419587.7919392.7519469.17
2017-03-0219624.8219668.0119564.8019564.80
2017-03-0119226.9419414.5519164.6219393.54
2017-02-2819194.6819267.9919118.9919118.99
2017-02-2719130.5119178.9918995.5519107.47
2017-02-2419232.1119381.1019219.5819283.54
2017-02-2319379.9219379.9219262.6319371.46
2017-02-2219419.2219419.2219329.2819379.87
2017-02-2119267.8719395.3519261.9819381.44
2017-02-2019161.3319274.7519115.1119251.08
2017-02-1719228.7419275.3919173.5319234.62
2017-02-1619431.6119431.6119260.2419347.53
2017-02-1519438.8119495.6219420.0019437.98
2017-02-1419478.8619501.0119232.8519238.98
2017-02-1319513.7819519.4419418.1819459.15
2017-02-1019216.7419395.9919193.5719378.93
2017-02-0918942.0418991.2318874.9118907.67
2017-02-0818951.1619009.2418875.5719007.60
2017-02-0718844.1218970.5818805.3218910.78
2017-02-0619069.7219075.5718899.4018976.71
2017-02-0318996.7419061.2618830.8918918.20
2017-02-0219152.7919170.6318866.8018914.58
2017-02-0118926.9719155.7918916.1819148.08
2017-01-3119145.3519199.7519041.3419041.34
2017-01-3019371.2819390.9719295.8019368.85
2017-01-2719453.5119486.6819404.1319467.40
2017-01-2619260.6719405.2319232.4619402.39
2017-01-2519091.2319133.1818987.4519057.50
2017-01-2418817.4218915.7018783.1618787.99
2017-01-2318938.4519024.2118879.6818891.03
2017-01-2019059.1519176.8619040.2019137.91
2017-01-1919082.8319122.3918982.1319072.25
2017-01-1818753.9618941.2418650.3318894.37
2017-01-1719038.4519043.9118812.8618813.53
2017-01-1619219.1319255.4119061.2719095.24
2017-01-1319174.9719299.3619156.9319287.28
2017-01-1219300.1919300.1919069.0219134.70
2017-01-1119358.6419402.1719325.4619364.67
2017-01-1019414.8319484.9019255.3519301.44
2017-01-0619393.5519472.3719354.4419454.33
2017-01-0519602.1019615.4019473.2819520.69
2017-01-0419298.6819594.1619277.9319594.16

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