日経平均株価 前場後場 時系列データ (2017年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-08-16後場19756.5619772.8819729.2819729.28
2017-08-16前場19750.5519776.8619719.0819756.77
2017-08-15後場19793.5919815.7419749.8119753.31
2017-08-15前場19689.3819824.1219656.9119789.13
2017-08-14後場19563.8719598.4119515.3119537.10
2017-08-14前場19545.5819575.4419486.4819564.98
2017-08-10後場19712.6019743.5319685.8319729.74
2017-08-10前場19792.4519829.8819721.7719736.72
2017-08-09後場19742.0019757.6719660.2219738.71
2017-08-09前場19928.9619945.2819715.5619739.88
2017-08-08後場19994.9120009.6119972.5619996.01
2017-08-08前場20062.6520076.8019970.5719992.17
2017-08-07後場20073.8120079.9120055.8920055.89
2017-08-07前場20059.2920085.9020037.4020078.12
2017-08-04後場19967.4919984.5119948.1319952.33
2017-08-04前場19949.7919977.0419933.5919956.58
2017-08-03後場20022.3820042.2020006.4220029.26
2017-08-03前場20066.0020070.1619985.4020004.00
2017-08-02後場20082.0920113.7320077.1720080.04
2017-08-02前場20057.0720103.1920022.0520068.66
2017-08-01後場19971.2020000.4619958.3819985.79
2017-08-01前場19907.0819999.4619904.7219959.41
2017-07-31後場19945.0719976.3919925.1819925.18
2017-07-31前場19933.4519983.9019891.9019946.32
2017-07-28後場19999.7020000.8119926.6019959.84
2017-07-28前場20048.4620056.1619963.9619994.54
2017-07-27後場20077.7720176.3920060.0320079.64
2017-07-27前場20026.5820104.8120005.2020093.41
2017-07-26後場20054.1320066.2420016.5820050.16
2017-07-26前場20098.1420116.0020048.6220048.62
2017-07-25後場19962.8019976.5219950.5119955.20
2017-07-25前場19979.5620036.3119941.6119950.11
2017-07-24後場19929.8420002.5419917.4519975.67
2017-07-24前場19973.6719973.6719901.8819927.29
2017-07-21後場20094.2020113.9920081.9120099.75
2017-07-21前場20089.8620135.3320082.7920093.57
2017-07-20後場20135.9720157.1120130.0420144.59
2017-07-20前場20046.9020108.1320032.2320092.14
2017-07-19後場20018.8120032.4019989.7720020.86
2017-07-19前場19970.7820032.4619947.2620021.49
2017-07-18後場19976.7720021.9719970.0019999.91
2017-07-18前場20074.4120081.2919943.1419991.86
2017-07-14後場20139.1920151.2220118.8620118.86
2017-07-14前場20157.9220163.6720101.7120144.82
2017-07-13後場20121.1020121.4220062.2720099.81
2017-07-13前場20177.2820183.8020110.5420128.88
2017-07-12後場20123.4120123.4120061.1620098.38
2017-07-12前場20137.2220153.0420105.7120132.38
2017-07-11後場20137.2720200.8820134.6520195.48
2017-07-11前場20073.8620137.3420070.6720135.63
2017-07-10後場20065.2820127.7620043.9520080.98
2017-07-10前場20070.4420070.4420023.0320065.05
2017-07-07後場19936.1519945.4419889.9619929.09
2017-07-07前場19856.6519979.9319856.6519965.78
2017-07-06後場20001.3020012.5819947.6319994.06
2017-07-06前場20061.6820078.8819985.4820027.42
2017-07-05後場19949.8520087.0119949.8520081.63
2017-07-05前場20015.0720025.9519888.9019928.79
2017-07-04後場20130.3720133.0619971.5320032.35
2017-07-04前場20192.2720197.1620106.3920141.21
2017-07-03後場20073.2120096.1420037.4420055.80
2017-07-03前場20056.3220086.5920030.6120060.21
2017-06-30後場19996.0120033.8719959.8720033.43
2017-06-30前場20025.6320044.0119946.5120000.88
2017-06-29後場20241.9720257.3520197.3820220.30
2017-06-29前場20260.8720266.5920199.3820238.85
2017-06-28後場20159.9120169.4520110.4920130.41
2017-06-28前場20149.2020224.3020144.8820166.21
2017-06-27後場20220.9920236.6420201.7220225.09
2017-06-27前場20229.1220250.1020185.1920213.62
2017-06-26後場20157.1920172.4320146.3320153.35
2017-06-26前場20132.8120196.3820119.0420157.42
2017-06-23後場20135.9420146.3420114.0020132.67
2017-06-23前場20152.5820152.5820089.5420107.76
2017-06-22後場20135.0220191.4220110.5120110.51
2017-06-22前場20154.3820156.8720107.8920118.25
2017-06-21後場20158.4620168.6220117.7920138.79
2017-06-21前場20192.1620215.1120136.0420183.90
2017-06-20後場20290.6220317.2220230.4120230.41
2017-06-20前場20234.1220318.1120227.2920287.67
2017-06-19後場20063.3020087.7120042.2920067.75
2017-06-19前場19974.3020086.5419949.8820062.19
2017-06-16後場19994.3620015.1619893.6219943.26
2017-06-16前場19931.1519967.7419884.8019937.15
2017-06-15後場19799.7719867.0419781.4819831.82
2017-06-15前場19815.5419963.3619755.3419797.46
2017-06-14後場19925.6419945.0319879.6019883.52
2017-06-14前場19974.5620009.9319897.5519919.09
2017-06-13後場19904.2319917.4419887.6919898.75
2017-06-13前場19859.8119929.0319850.8619885.72
2017-06-12後場19910.7519927.8119881.6519908.58
2017-06-12前場19920.7719949.0719837.6419941.80
2017-06-09後場20072.6120074.1719967.3720013.26
2017-06-09前場19953.0620096.0119927.0720089.90
2017-06-08後場19992.5120005.1519896.3519909.26
2017-06-08前場20048.2820061.2219973.1919993.97
2017-06-07後場19947.0020023.2419941.0119984.62
2017-06-07前場19951.6819970.0219908.0719916.85
2017-06-06後場20043.3020072.7919948.0219979.90
2017-06-06前場20122.2620152.9520018.5920026.45
2017-06-05後場20197.5220224.5420166.7520170.82
2017-06-05前場20135.4220210.1520104.1320205.65
2017-06-02後場20171.7120239.8120171.7120177.28
2017-06-02前場19970.2320144.3919967.0020139.31
2017-06-01後場19855.9819887.6619838.9619860.03
2017-06-01前場19692.1619873.0219686.3219854.27
2017-05-31後場19652.5819655.3619613.1219650.57
2017-05-31前場19630.3319673.5119589.2519660.63
2017-05-30後場19605.3419691.4419605.3419677.85
2017-05-30前場19681.1119681.1119570.1319576.19
2017-05-29後場19715.6719725.2419682.5719682.57
2017-05-29前場19697.1819736.6219627.1919717.56
2017-05-26後場19742.8319753.7719686.4919686.84
2017-05-26前場19798.4919801.5919740.9019762.11
2017-05-25後場19838.2119840.6419802.8319813.13
2017-05-25前場19737.2119850.9319720.1219849.10
2017-05-24後場19710.4319754.8219702.2219742.98
2017-05-24前場19777.5619782.8119690.1019707.87
2017-05-23後場19662.3319669.3019585.5419613.28
2017-05-23前場19647.7419693.0219640.4919653.96
2017-05-22後場19662.6119690.7919655.8019678.28
2017-05-22前場19670.4819722.9319618.7319649.24
2017-05-19後場19527.6519628.6419519.9019590.76
2017-05-19前場19591.4119599.9919497.2919523.27
2017-05-18後場19508.7819553.8619486.4819553.86
2017-05-18前場19556.9919601.5319449.7319529.70
2017-05-17後場19790.4719825.6319779.9719814.88
2017-05-17前場19806.7819842.7819764.6319822.19
2017-05-16後場19896.7319926.3919884.5219919.82
2017-05-16前場19953.0619998.4919862.4119876.27
2017-05-15後場19848.0419869.8519828.7319869.85
2017-05-15前場19753.4619860.1419740.6319842.15
2017-05-12後場19828.2319893.9619819.2219883.90
2017-05-12前場19941.6419941.6419809.9119823.28
2017-05-11後場19936.6019989.9419931.8519961.55
2017-05-11前場19943.9519948.6319906.3519929.27
2017-05-10後場19880.5319936.5619868.1219900.09
2017-05-10前場19890.5619938.5319866.3019903.06
2017-05-09後場19868.3119891.2119838.7119843.00
2017-05-09前場19915.6419917.4519850.3719879.98
2017-05-08後場19806.9419929.4819805.1119895.70
2017-05-08前場19709.0119804.2019705.1319795.19
2017-05-02後場19438.4019449.9219413.9219445.70
2017-05-02前場19335.7219464.3019335.0219446.18
2017-05-01後場19269.6619311.2119269.6619310.52
2017-05-01前場19154.0319292.6819144.6219274.99
2017-04-28後場19216.6419224.0519164.6819196.74
2017-04-28前場19240.6519264.5719201.0219213.09
2017-04-27後場19250.3619281.7019231.1519251.87
2017-04-27前場19205.5919266.6019199.5919243.76
2017-04-26後場19224.5819289.4319196.1219289.43
2017-04-26前場19184.9219234.8719170.8619231.92
2017-04-25後場19043.8319109.7619004.4119079.33
2017-04-25前場18872.5619038.8118867.1919034.74
2017-04-24後場18863.6618902.9918840.1318875.88
2017-04-24前場18890.3818910.3318844.2318870.24
2017-04-21後場18573.1118648.2818554.9018620.75
2017-04-21前場18591.8218601.0518542.4218589.81
2017-04-20後場18489.2018511.5218420.8218430.49
2017-04-20前場18446.3918523.4018435.0618489.05
2017-04-19後場18416.7918467.7318392.8318432.20
2017-04-19前場18327.3318451.5418327.3318417.54
2017-04-18後場18405.0918428.8518362.7318418.59
2017-04-18前場18497.3818547.4618383.1418398.24
2017-04-17後場18292.5118361.4418292.5118355.26
2017-04-17前場18239.8418312.4918224.6818278.18
2017-04-14後場18355.8718377.1518285.7318335.63
2017-04-14前場18531.9118531.9118343.9718364.68
2017-04-13後場18352.0718455.2518339.6418426.84
2017-04-13前場18391.7218405.3818304.7218340.44
2017-04-12後場18516.5718552.6118491.8018552.61
2017-04-12前場18592.1018602.5018460.5918516.04
2017-04-11後場18681.6018747.8718661.8618747.87
2017-04-11前場18717.5518767.7018681.9518708.49
2017-04-10後場18804.5218829.4418770.9818797.88
2017-04-10前場18800.2218850.8018762.7018786.72
2017-04-07後場18615.2718767.3718611.4518664.63
2017-04-07前場18714.9818785.7318517.4318577.92
2017-04-06後場18606.5818617.3418532.6518597.06
2017-04-06前場18754.3718797.4418595.1218597.51
2017-04-05後場18818.2218874.2218773.9418861.27
2017-04-05前場18900.7018941.9418826.1918861.68
2017-04-04後場18869.1918884.4718703.6318810.25
2017-04-04前場18933.8218947.3318841.1818906.69
2017-04-03後場18972.3819068.6218925.5318983.23
2017-04-03前場18988.0018990.3918920.5218977.37
2017-03-31後場19174.5919181.0118909.2618909.26
2017-03-31前場19170.4219210.9219146.4319188.83
2017-03-30後場19144.6319167.4919043.4819063.22
2017-03-30前場19150.8219218.0819145.6319169.92
2017-03-29後場19199.1319217.8719168.8119217.48
2017-03-29前場19216.7819251.3019164.6119197.35
2017-03-28後場19197.1919203.6419168.7419202.87
2017-03-28前場19159.0719200.5919113.4419189.39
2017-03-27後場18985.4319013.9718953.0218985.59
2017-03-27前場19071.1919086.8918932.0918970.79
2017-03-24後場19250.8319282.1019187.2719262.53
2017-03-24前場19066.3519296.0519060.6419275.18
2017-03-23後場19054.5119105.1119038.1619085.31
2017-03-23前場19048.8419089.5918973.7519068.22
2017-03-22後場19088.7719102.1619026.5319041.38
2017-03-22前場19146.6219183.2719042.4519065.37
2017-03-21後場19471.2519483.6619444.2919455.88
2017-03-21前場19416.5519485.1419337.2219469.62
2017-03-17後場19518.3619547.5119509.8119521.59
2017-03-17前場19510.8919541.1819487.9219523.27
2017-03-16後場19559.8319618.9919556.6719590.14
2017-03-16前場19458.7019580.3619454.1719551.58
2017-03-15後場19572.8319581.5319541.4319577.38
2017-03-15前場19528.7519555.9219503.7419551.72
2017-03-14後場19622.1719626.4119599.6219609.50
2017-03-14前場19634.2919637.5519600.5319619.14
2017-03-13後場19640.4619650.8619611.0319633.75
2017-03-13前場19545.7419656.4819531.5119642.01
2017-03-10後場19581.0419623.7219549.5619604.61
2017-03-10前場19444.7119582.7519427.8119575.34
2017-03-09後場19277.8219326.2319276.4319318.58
2017-03-09前場19343.0619350.2019262.9819283.10
2017-03-08後場19236.5619254.0319218.6619254.03
2017-03-08前場19308.5319326.4019198.7819246.64
2017-03-07後場19343.0719356.8319317.1019344.15
2017-03-07前場19337.1919375.0919321.6419345.49
2017-03-06後場19359.8219406.3719352.5819379.14
2017-03-06前場19409.1819411.5419340.3219370.47
2017-03-03後場19508.3819508.3819392.7519469.17
2017-03-03前場19551.3419587.7919514.7119537.58
2017-03-02後場19603.6919616.0219564.8019564.80
2017-03-02前場19624.8219668.0119585.3519643.62
2017-03-01後場19308.2119414.5519296.9319393.54
2017-03-01前場19226.9419360.0619164.6219222.56
2017-02-28後場19249.4019258.3319118.9919118.99
2017-02-28前場19194.6819267.9919191.3219238.74
2017-02-27後場19134.1319178.9919090.1319107.47
2017-02-27前場19130.5119151.5818995.5519060.19
2017-02-24後場19326.6819329.8319224.9219283.54
2017-02-24前場19232.1119381.1019219.5819340.68
2017-02-23後場19323.2019376.9419306.3119371.46
2017-02-23前場19379.9219379.9219262.6319312.07
2017-02-22後場19346.5419385.2719342.4319379.87
2017-02-22前場19419.2219419.2219329.2819345.12
2017-02-21後場19392.2519395.3519370.5819381.44
2017-02-21前場19267.8719366.6419261.9819339.63
2017-02-20後場19241.0519274.7519233.5519251.08
2017-02-20前場19161.3319209.4619115.1119207.30
2017-02-17後場19221.3819250.1619192.9519234.62
2017-02-17前場19228.7419275.3919173.5319237.27
2017-02-16後場19308.9719354.1819293.0019347.53
2017-02-16前場19431.6119431.6119260.2419318.36
2017-02-15後場19468.2819468.8819436.4619437.98
2017-02-15前場19438.8119495.6219420.0019473.50
2017-02-14後場19438.1119441.4119232.8519238.98
2017-02-14前場19478.8619501.0119401.2419427.82
2017-02-13後場19499.7719500.4719447.1719459.15
2017-02-13前場19513.7819519.4419418.1819483.38
2017-02-10後場19336.7719395.9919331.3019378.93
2017-02-10前場19216.7419378.1519193.5719353.98
2017-02-09後場18958.3918972.0518874.9118907.67
2017-02-09前場18942.0418991.2318889.0818971.46
2017-02-08後場18918.6619009.2418909.3519007.60
2017-02-08前場18951.1618984.2418875.5718875.57
2017-02-07後場18883.6318970.5818883.6318910.78
2017-02-07前場18844.1218906.2418805.3218891.48
2017-02-06後場18966.9918984.2218899.4018976.71
2017-02-06前場19069.7219075.5718920.6118974.07
2017-02-03後場18868.4719039.7818868.4718918.20
2017-02-03前場18996.7419061.2618830.8918843.67
2017-02-02後場19042.3019059.4818866.8018914.58
2017-02-02前場19152.7919170.6319052.4519099.93
2017-02-01後場19059.6719155.7919059.6719148.08
2017-02-01前場18926.9719068.2918916.1819040.74
2017-01-31後場19086.8019146.4719041.3419041.34
2017-01-31前場19145.3519199.7519101.7819110.91
2017-01-30後場19311.1819372.2019309.4619368.85
2017-01-30前場19371.2819390.9719295.8019322.78
2017-01-27後場19477.1919482.7519404.1319467.40
2017-01-27前場19453.5119486.6819420.6019474.15
2017-01-26後場19342.5019405.2319334.9519402.39
2017-01-26前場19260.6719354.4819232.4619332.84
2017-01-25後場19006.3019057.5018987.4519057.50
2017-01-25前場19091.2319133.1818990.7918994.33
2017-01-24後場18813.4018875.9218783.1618787.99
2017-01-24前場18817.4218915.7018808.8118877.71
2017-01-23後場18916.8319024.2118891.0318891.03
2017-01-23前場18938.4518974.7718879.6818934.57
2017-01-20後場19079.6819176.8619076.8319137.91
2017-01-20前場19059.1519147.8119040.2019091.84
2017-01-19後場19065.7419111.1018982.1319072.25
2017-01-19前場19082.8319122.3919048.1719071.30
2017-01-18後場18756.5418941.2418754.1718894.37
2017-01-18前場18753.9618839.0518650.3318776.45
2017-01-17後場18969.8518975.7618812.8618813.53
2017-01-17前場19038.4519043.9118849.0618981.57
2017-01-16後場19086.4919151.6819061.2719095.24
2017-01-16前場19219.1319255.4119100.0619111.90
2017-01-13後場19275.8219299.3619242.8119287.28
2017-01-13前場19174.9719248.0919156.9319233.89
2017-01-12後場19175.9619198.2119069.0219134.70
2017-01-12前場19300.1919300.1919095.3919192.76
2017-01-11後場19364.6219385.9219349.9519364.67
2017-01-11前場19358.6419402.1719325.4619370.86
2017-01-10後場19372.4419372.4419255.3519301.44
2017-01-10前場19414.8319484.9019371.1219448.55
2017-01-06後場19438.5519472.3719390.9419454.33
2017-01-06前場19393.5519470.5319354.4419442.18
2017-01-05後場19520.4019549.5519473.2819520.69
2017-01-05前場19602.1019615.4019538.4619544.70
2017-01-04後場19514.0919594.1619496.4719594.16
2017-01-04前場19298.6819541.0519277.9319529.68

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