JPX日経インデックス400 日足 時系列データ

JPX日経インデックス400
 
 
始値 
高値 
安値 
終値 
2017-03-2913813.0813824.4013753.4613786.12
2017-03-2813753.5813815.7913735.7813815.79
2017-03-2713668.2213692.9013586.5113628.67
2017-03-2413680.4413841.5113677.7013806.87
2017-03-2313659.3413701.7413617.0813688.70
2017-03-2213773.7313784.0913678.2713679.58
2017-03-2113966.9114010.6413917.1813987.00
2017-03-1714020.2914038.1613996.7714019.31
2017-03-1613992.9914105.3713985.3614087.07
2017-03-1514037.9114087.7014016.7614080.15
2017-03-1414118.3714118.3714089.1014096.33
2017-03-1314051.9314128.5914042.5214117.98
2017-03-1014017.1314095.3414001.8714087.26
2017-03-0913936.4313936.4313868.6513910.16
2017-03-0813895.4113907.1913823.5413872.02
2017-03-0713903.9313932.6013898.1113918.61
2017-03-0613917.9813942.1013874.1413918.68
2017-03-0314001.6914026.5313898.3613955.44
2017-03-0214096.3014125.4914021.2114023.74
2017-03-0113821.8613927.9113759.1413917.46
2017-02-2813817.3313878.0013745.1013748.21
2017-02-2713775.9813795.8613662.2713741.44
2017-02-2413868.4313971.0913852.4613893.04
2017-02-2313960.0513960.0513872.4913952.96
2017-02-2213991.5913992.3913932.1413962.42
2017-02-2113883.3213964.8113876.8613959.68
2017-02-2013809.0813890.0613772.9813875.93
2017-02-1713842.2213874.9713795.6913855.47
2017-02-1613946.0813958.5913840.0613917.90
2017-02-1513935.3613985.6813924.8213942.28
2017-02-1413989.5113989.5113789.2113794.36
2017-02-1313989.7113989.7113919.0613946.05
2017-02-1013780.5013887.1713757.4313876.41
2017-02-0913618.5513630.8713549.6213571.04
2017-02-0813623.7313675.5113586.1213673.03
2017-02-0713527.2513637.0213518.2213590.40
2017-02-0613705.5213715.6413573.9013618.16
2017-02-0313597.6713655.0613525.0513576.07
2017-02-0213724.0213729.3713519.4313550.30
2017-02-0113553.3813704.7613521.7713696.93
2017-01-3113687.6113749.3713639.5813642.35
2017-01-3013847.7613856.8413782.1313849.28
2017-01-2713921.2813944.1913868.2713907.16
2017-01-2613771.4713868.5713762.9513859.63
2017-01-2513683.6513706.3213593.3613635.86
2017-01-2413511.5613565.0313479.5313495.86
2017-01-2313615.6013649.2813553.1913567.32
2017-01-2013692.2613784.9013678.1813747.11
2017-01-1913704.3413752.8313634.9113695.53
2017-01-1813465.1213588.9013391.0513563.75
2017-01-1713671.3413671.3413516.3013516.30
2017-01-1613809.0513835.0513685.5613716.75
2017-01-1313744.8713844.7313733.0913842.86
2017-01-1213825.9613843.1913683.2913743.96
2017-01-1113871.3013902.4013845.1813886.42
2017-01-1013899.5613962.3113800.3113816.61
2017-01-0613821.3513942.0713818.5313928.49
2017-01-0513974.8613979.8213905.2413950.40
2017-01-0413754.8913941.1313749.7413938.86
2016-12-3013534.0513642.0013520.8413614.80
2016-12-2913713.6913713.6913574.9013622.00
2016-12-2813778.2313815.4113750.9713780.50
2016-12-2713751.0613855.1113747.5013775.68
2016-12-2613813.0913822.6213783.3413785.73
2016-12-2213828.7213841.5513768.1613841.55
2016-12-2113942.7613975.0713818.1413850.89
2016-12-2013862.1113919.8413839.2813912.64
2016-12-1913842.3613884.4313818.3813877.52
2016-12-1613905.8413920.7413850.5213882.89
2016-12-1513814.9913909.6113753.6313804.53
2016-12-1413796.1713807.6613750.3713772.99
2016-12-1313659.7713786.6113633.7913786.49
2016-12-1213771.6513824.1013619.5213712.76
2016-12-0913547.3513672.3313527.5213655.69
2016-12-0813477.9313545.1113430.6513545.11
2016-12-0713302.5413345.8013266.0913344.30
2016-12-0613288.7813307.8813202.0813238.63
2016-12-0513191.2913212.3013112.4313156.93
2016-12-0213281.9113323.9913199.8213258.60
2016-12-0113339.9313454.7813267.5513311.39
2016-11-3013207.8913218.3413151.2013182.36
2016-11-2913122.5213189.9213120.8813179.86
2016-11-2813086.1913203.2013074.2113187.85
2016-11-2513141.3213223.9913072.2113146.29
2016-11-2413118.6213135.2013087.9113105.50
2016-11-2212934.2712992.4912913.0812983.20
2016-11-2112879.7712960.6312852.9912945.20
2016-11-1812897.6312904.2912819.3312819.33
2016-11-1712702.4112786.5812693.6712786.58
2016-11-1612741.7712787.4212717.9012777.92
2016-11-1512613.1712639.4212539.7412615.04
2016-11-1412461.8912597.6912452.0212583.05
2016-11-1112459.5512572.2812340.3312383.44
2016-11-1011889.7812381.5511885.7812351.63
2016-11-0912300.9212400.9711535.4411662.18
2016-11-0812256.8912271.1812187.5512218.25
2016-11-0712224.6712254.6012150.0812212.46
2016-11-0412129.7312147.9711983.4712066.29
2016-11-0212335.4112348.3412211.5512259.70
2016-11-0112483.7012506.5312406.8612486.60
2016-10-3112432.0012490.8712410.8212487.46
2016-10-2812460.3512481.8312431.3112478.58
2016-10-2712381.3312440.5612346.5112387.14
2016-10-2612330.6212396.7512306.0212395.97
2016-10-2512308.7612368.1312303.4112349.24
2016-10-2412245.5112269.0712199.9412259.77
2016-10-2112291.1612306.0612209.8412231.17
2016-10-2012136.7412269.4112127.1112269.41
2016-10-1912128.1612162.1912105.5412145.36
2016-10-1812078.8212138.3212055.0212137.09
2016-10-1712036.3812123.1012027.6612102.44
2016-10-1411999.4412057.3011962.0912046.36
2016-10-1312072.5212124.3911962.8512007.59
2016-10-1212019.1812108.3212015.8212019.44
2016-10-1112124.1612200.6912117.6512144.65
2016-10-0712116.6912127.1412050.1712095.49
2016-10-0612135.2012183.5112113.9712123.26
2016-10-0512042.0312082.2411996.2512061.49
2016-10-0411943.7212004.4711930.5611995.32
2016-10-0311925.1311982.1111897.1611915.33
2016-09-3011841.0511896.7411772.5811846.49
2016-09-2912002.3312069.4411975.7312024.04
2016-09-2811941.6111972.9411851.8511907.79
2016-09-2711843.0612088.3711766.9412088.37
2016-09-2612082.8112085.5711955.2911976.89
2016-09-2312092.1812123.0812034.2112105.95
2016-09-2111807.6112149.8611743.8912140.66
2016-09-2011707.7211873.6911704.9511812.31
2016-09-1611702.0611784.4911677.6811768.86
2016-09-1511725.3211733.3111628.3111670.87
2016-09-1411795.0111855.7111781.2611802.24
2016-09-1311913.0711931.4011819.0511870.74
2016-09-1211888.4211925.7311807.6111870.36
2016-09-0912069.9212109.1512025.5712055.60
2016-09-0812085.1812091.2311992.5012070.28
2016-09-0712047.9312126.7812033.8612119.24
2016-09-0612095.9412171.9312086.3812160.56
2016-09-0512214.7912218.4912075.0212087.00
2016-09-0212016.9812071.5212006.0612061.44
2016-09-0111977.7512048.5611950.4312033.47
2016-08-3111917.0411982.2711907.8211967.56
2016-08-3011779.4411834.9611767.3311810.53
2016-08-2911772.9311844.7111756.8511810.49
2016-08-2611674.5011674.5011573.5111573.51
2016-08-2511736.8911754.7211694.3111719.50
2016-08-2411733.7711777.1411704.3111739.87
2016-08-2311679.5011756.7911619.2111664.85
2016-08-2211697.8511727.5511653.4011715.58
2016-08-1911661.9311694.0411586.0111653.93
2016-08-1811729.3311757.7011614.4511614.45
2016-08-1711679.1911824.8811677.0011808.53
2016-08-1611870.8211870.8211684.5411684.54
2016-08-1511870.5111909.1311843.6311853.67
2016-08-1211927.7311933.2611869.5311912.07
2016-08-1011805.8511873.7111771.0511833.82
2016-08-0911752.6811863.7111748.4911858.66
2016-08-0811657.0411752.5111644.7011752.51
2016-08-0511557.8311598.2911494.6411511.57
2016-08-0411477.0111556.8911347.6711541.05
2016-08-0311529.7511554.2911416.8811435.75
2016-08-0211761.4711805.9411689.4711689.47
2016-08-0111740.6511912.9411667.1411885.15
2016-07-2911724.0011892.8411576.9911879.95
2016-07-2811819.1411842.6111727.9011753.36
2016-07-2711839.6411979.9211813.4711887.23
2016-07-2611842.5811846.2011705.1111750.11
2016-07-2511949.8412048.1411910.4911921.16
2016-07-2211874.8611949.6511858.9011914.59
2016-07-2112080.2912104.6011973.3112033.16
2016-07-2011892.1211959.0211840.0411953.84
2016-07-1911907.0311940.0611809.8711939.98
2016-07-1511819.0711915.0911770.5911830.47
2016-07-1411707.4011798.5711689.4211785.75
2016-07-1311754.9211846.4311672.6111700.02
2016-07-1211483.6411681.7711473.9811566.66
2016-07-1111089.4711373.9211087.5911296.43
2016-07-0811072.2911115.0710893.6010893.60
2016-07-0711097.6611162.4511016.2611045.54
2016-07-0611166.8711174.8510984.7811129.04
2016-07-0511347.4811366.5911283.5211342.45
2016-07-0411264.1911410.0411252.2711396.69
2016-07-0111331.7711380.1911273.5711320.65
2016-06-3011395.2911418.1411250.2011250.20
2016-06-2911211.5711303.0611118.5311263.70
2016-06-2810909.6011140.9710820.8911057.32
2016-06-2710984.5811078.6810937.5511066.48
2016-06-2411809.3811822.9910768.5310869.19
2016-06-2311608.1511745.0711572.3711725.30
2016-06-2211637.9111660.7511534.2011594.15
2016-06-2111444.4011696.5011382.6111670.30
2016-06-2011445.8011573.0611433.4511526.29
2016-06-1711328.6711396.7711254.1211270.83
2016-06-1611472.9311497.2311156.1011188.68
2016-06-1511422.3211578.4611389.4211510.18
2016-06-1411524.1611605.1811390.8011459.29
2016-06-1311773.2211779.9811568.9711568.97
2016-06-1012022.6612023.9811895.6811981.60
2016-06-0912109.0112138.5311995.2912043.82
2016-06-0812112.6212174.5112004.6712174.51
2016-06-0712041.6812102.5211982.7812083.08
2016-06-0611868.9512006.8211819.3312005.62
2016-06-0312019.6912092.4311981.9412047.90
2016-06-0212186.8412186.8411981.8112004.95
2016-06-0112362.8812396.3812246.3112283.58
2016-05-3112296.4712463.9412269.9512453.26
2016-05-3012271.8812334.0112213.4912329.06
2016-05-2712158.6012206.3212127.2212180.00
2016-05-2612239.1812257.2112093.4412114.06
2016-05-2512151.5412180.6012114.4512118.43
2016-05-2412050.3512051.0911955.3511974.59
2016-05-2312081.2012098.9611911.9112090.65
2016-05-2012039.1812155.7212016.4112136.17
2016-05-1912209.1612237.6012045.9212086.37
2016-05-1812065.2112207.6712006.8112104.18
2016-05-1712045.1512088.0111990.9912086.52
2016-05-1611914.1912071.3511904.8711961.84
2016-05-1312157.0312157.0311919.1811928.21
2016-05-1211950.2012098.9411907.1312087.30
2016-05-1112191.6712238.7612028.0712059.51
2016-05-1011846.9512093.8711813.4412069.89
2016-05-0911826.4011875.0911777.5111812.58
2016-05-0611805.8811842.2111648.8011737.36
2016-05-0211910.5511910.9711647.0111749.49
2016-04-2812653.9412720.3212111.7212124.68
2016-04-2712615.7512646.9012495.9512536.85
2016-04-2612634.6512664.9712505.7512615.04
2016-04-2512801.6012803.3812667.1912703.41
2016-04-2212500.5312756.4212489.2912753.05
2016-04-2112548.4912625.7912496.4412620.20
2016-04-2012443.8312491.7012331.0112353.47
2016-04-1912161.6212353.8712149.1412325.05
2016-04-1812066.2712074.8511877.0111934.49
2016-04-1512237.4812374.8312237.4812312.69
2016-04-1412217.9212403.0912196.8212403.09
2016-04-1311873.7112059.5211857.0112035.02
2016-04-1211532.4311745.5811519.4911717.03
2016-04-1111566.0511576.9311395.0011549.34
2016-04-0811329.7411765.0111289.7111622.30
2016-04-0711430.7611557.5011374.8011484.43
2016-04-0611425.5711495.6811332.5611431.76
2016-04-0511679.0711707.1211423.0211440.39
2016-04-0411696.0011846.1111657.0311743.32
2016-04-0112118.7212118.7211706.9711738.40
2016-03-3112312.1312355.9212155.8612161.79
2016-03-3012401.6312418.4312247.1212249.67
2016-03-2912362.2612476.0412362.2612446.45
2016-03-2812426.4312482.8812328.5912482.88
2016-03-2512248.0912358.7512204.3112338.78
2016-03-2412272.6012320.8912174.0312222.92
2016-03-2312376.7312441.7612286.5712307.94

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