JPX日経インデックス400 日足 時系列データ (2014年)

JPX日経インデックス400
 
 
始値 
高値 
安値 
終値 
2014-12-3012922.8912924.7112768.4212768.42
2014-12-2913019.6813019.6812790.5112930.92
2014-12-2612907.8612979.0012905.5512963.12
2014-12-2512928.2512949.2712901.5212923.60
2014-12-2412981.1312988.5912935.3112955.65
2014-12-2212863.2412876.7612790.1212840.74
2014-12-1912700.7812801.3312680.1012799.29
2014-12-1812495.4112602.4912462.5912482.00
2014-12-1712221.4212350.1712214.7112259.36
2014-12-1612364.6712392.4912256.7712277.41
2014-12-1512543.6412620.7412490.8912518.29
2014-12-1212648.9712832.2412645.3212698.68
2014-12-1112583.9412697.0012508.1412672.68
2014-12-1012915.5012964.5612698.4412765.54
2014-12-0913046.0813099.7913023.5613050.84
2014-12-0813204.8213208.4913102.8813148.44
2014-12-0513064.4413132.2013017.2913130.73
2014-12-0413095.5113113.4613053.5213078.27
2014-12-0313055.3913094.1712962.7612985.44
2014-12-0212857.6412998.5812856.1212980.69
2014-12-0112858.9912989.6312858.9912929.86
2014-11-2812725.1512838.0012725.1512835.53
2014-11-2712768.1912790.9612666.8012680.52
2014-11-2612811.7912861.5112800.7112816.64
2014-11-2512895.7412895.7412811.5312849.27
2014-11-2112755.7712790.2512633.3412778.23
2014-11-2012827.6912832.4012746.4312761.84
2014-11-1912773.3112859.3712728.6412750.82
2014-11-1812619.9412736.2512619.9412727.58
2014-11-1712726.0712734.2112428.5412466.69
2014-11-1412804.8912807.4212652.3712790.16
2014-11-1312567.0312703.4512509.0412692.60
2014-11-1212655.2812732.0712566.3312580.85
2014-11-1112460.3112591.9712438.3012557.39
2014-11-1012366.6712424.1412351.4812412.00
2014-11-0712462.0412498.9312425.8412446.09
2014-11-0612559.3612584.3012351.6612378.48
2014-11-0512460.3112536.9912424.5012523.76
2014-11-0412408.6012736.9612405.1312507.72
2014-10-3111766.3312218.9011766.3112172.62
2014-10-3011591.4611685.0711584.0211644.33
2014-10-2911474.3211588.8811455.0711565.18
2014-10-2811393.0011423.7011338.1511393.61
2014-10-2711391.9711444.4911349.5711415.63
2014-10-2411368.7011384.3611274.9711308.95
2014-10-2311193.2511269.6611132.8711212.87
2014-10-2211143.2111252.6911120.6111249.65
2014-10-2111171.3511175.8110932.3510968.74
2014-10-2010933.1111164.9610929.3011142.42
2014-10-1710908.3710929.0910712.6410712.64
2014-10-1610936.0710945.9210857.2610891.85
2014-10-1511104.9811152.2511032.3011135.39
2014-10-1411106.4711154.5611033.8111054.02
2014-10-1011280.8711325.9911247.6611306.62
2014-10-0911630.1911655.2511450.1111462.28
2014-10-0811572.2511621.6911524.1511586.10
2014-10-0711775.7411846.2711713.8811734.20
2014-10-0611812.0511846.9811751.6711777.45
2014-10-0311593.8011670.2311576.3111660.48
2014-10-0211837.1511843.1211624.9811639.09
2014-10-0112046.1112084.6111975.1111976.60
2014-09-3012133.7112135.3911958.4512055.67
2014-09-2912191.4812193.3712132.8412163.84
2014-09-2612023.2012121.9512023.2012115.16
2014-09-2512148.6212246.6812143.6612246.68
2014-09-2412004.8912071.4812004.8912051.69
2014-09-2212106.6312119.7012044.9112088.93
2014-09-1912011.0312124.1611995.0112085.85
2014-09-1811932.4911975.4411924.0911946.88
2014-09-1711887.4611899.5711822.3011822.30
2014-09-1611881.4111891.6111846.1211872.99
2014-09-1211879.5111922.3811861.6711905.53
2014-09-1111926.9711926.9711873.8011887.55
2014-09-1011737.7111856.6011737.7111856.60
2014-09-0911839.1811840.1311788.4111789.08
2014-09-0811779.5211779.5211724.9511778.63
2014-09-0511831.7611832.4511710.1511732.03
2014-09-0411803.9411812.3911751.6611761.71
2014-09-0311852.4211861.8411791.6611806.73
2014-09-0211665.3911806.9911653.7111763.89
2014-09-0111616.5111637.0911605.7111635.03
2014-08-2911597.6411637.0811570.2411594.65
2014-08-2811639.5911644.2411590.6011630.32
2014-08-2711702.4811747.0211636.7311686.28
2014-08-2611749.7211760.3911685.1911687.62
2014-08-2511760.5811767.7811715.5511751.23
2014-08-2211796.7511796.7511693.4211710.49
2014-08-2111699.5511761.7311693.9411752.54
2014-08-2011683.6411689.5711641.0011650.01
2014-08-1911648.5111666.4811620.9611652.03
2014-08-1811576.9111577.8211535.0011564.70
2014-08-1511570.1611579.1711538.3411565.00
2014-08-1411548.7611580.4311524.4511567.33
2014-08-1311422.6911503.7711414.4811488.14
2014-08-1211437.4211494.4011428.7911450.57
2014-08-1111348.7111423.3911296.4611402.48
2014-08-0811348.9111364.5811145.8911173.77
2014-08-0711400.3911452.7811310.7211452.78
2014-08-0611462.7711469.0011367.4111395.80
2014-08-0511639.2811640.8711493.5011499.49
2014-08-0411617.2211660.9811584.8711620.36
2014-08-0111638.5811703.3111630.0611659.44
2014-07-3111834.3711844.9811731.5711734.57
2014-07-3011752.4211778.0211732.3011770.70
2014-07-2911723.8611769.8211720.6811756.95
2014-07-2811650.5211729.9311649.5311710.58
2014-07-2511603.0211670.3211594.1611670.32
2014-07-2411596.6711626.4211523.7311563.00
2014-07-2311613.7111626.9611574.3711587.07
2014-07-2211561.3411615.9411557.6811593.84
2014-07-1811458.0411506.3611419.0711505.50
2014-07-1711622.0511648.4611570.8911591.62
2014-07-1611581.6011631.2511567.5011588.37
2014-07-1511566.9211630.2211560.6311588.42
2014-07-1411433.9711521.8211422.0811509.01
2014-07-1111357.7411426.8611349.8211418.67
2014-07-1011560.7211569.0011451.0611451.76
2014-07-0911474.3111559.1111472.8811551.84
2014-07-0811559.7311627.0711502.0311578.90
2014-07-0711660.9511687.0311620.3611621.21
2014-07-0411711.6511711.6511655.6111674.82
2014-07-0311677.1811680.9611590.0611614.45
2014-07-0211658.4111677.2211627.2311641.13
2014-07-0111490.5111627.5311470.8411596.53
2014-06-3011434.6711466.4011359.2411466.23
2014-06-2711487.2611489.8011320.8211391.36
2014-06-2611508.3611526.3211474.3411490.59
2014-06-2511500.2111531.7811472.0411472.04
2014-06-2411494.0211574.9711450.7511542.99
2014-06-2311576.4611587.2811515.2311537.06
2014-06-2011560.9611590.3411508.8811546.39
2014-06-1911378.2911553.0211378.2911548.81
2014-06-1811297.1911377.1511287.2011365.37
2014-06-1711267.6911314.6011257.2811275.02
2014-06-1611299.3311300.8911197.1511238.01
2014-06-1311172.0611338.8411172.0611323.47
2014-06-1211199.7611274.7711163.7811267.97
2014-06-1111194.0511280.6511192.3011280.65
2014-06-1011255.7511300.8411167.3611190.69
2014-06-0911325.2011328.5311241.9511244.55
2014-06-0611280.3811294.2211227.9511246.40
2014-06-0511271.5211292.6611207.3811237.89
2014-06-0411220.7811248.4911182.6311248.49
2014-06-0311223.6611224.1311181.5711192.47
2014-06-0211031.6511139.6911031.6511119.19
2014-05-3010961.1910987.0310918.8910945.82
2014-05-2910877.9210974.0010875.6910946.83
2014-05-2810923.9410960.7910898.5810926.66
2014-05-2710893.2710991.3110890.2810903.57
2014-05-2610875.7810897.3910845.5010897.39
2014-05-2310721.9410824.8810721.9410770.38
2014-05-2210574.4610692.4110545.7110666.60
2014-05-2110449.8210500.7410437.6110492.69
2014-05-2010539.2910575.7010497.5610522.16
2014-05-1910563.7610587.8210480.6310491.39
2014-05-1610583.0410585.1610495.9610564.03
2014-05-1510676.2710730.4110603.1410727.94
2014-05-1410711.6010767.9710694.8210767.97
2014-05-1310700.8210749.2910689.7010728.59
2014-05-1210599.1810639.9310543.3810543.38
2014-05-0910512.0310657.5810509.3410610.37
2014-05-0810533.5910621.5210518.1510556.68
2014-05-0710649.5410650.4910478.0710478.07
2014-05-0210720.9810747.6910698.7610747.69
2014-05-0110626.9110751.1710624.4810747.68
2014-04-3010640.3310651.1010566.8910588.03
2014-04-2810556.0110578.3410512.1310564.15
2014-04-2510587.5910717.7910560.6810644.23
2014-04-2410687.6810693.2910565.0710598.50
2014-04-2310654.1310682.7410626.3810682.73
2014-04-2210694.4910718.1810579.9910579.99
2014-04-2110699.1410752.7610636.1010655.42
2014-04-1810660.3210678.7810620.0110677.80
2014-04-1710618.0710687.1210575.5710614.69
2014-04-1610436.8610611.7610428.7210611.76
2014-04-1510416.2010419.3510325.7710342.16
2014-04-1410267.3010409.8010267.1710314.83
2014-04-1110290.1310384.6910219.1810326.15
2014-04-1010595.1410624.0210444.0610474.75
2014-04-0910543.7910577.9710430.8510467.88
2014-04-0810781.7010787.4210670.4010679.63
2014-04-0710904.6610936.8510827.6510860.89
2014-04-0410995.6311053.0310992.4711023.72
2014-04-0311016.7611088.3310986.5111029.28
2014-04-0210954.3511065.3010953.2410966.92
2014-04-0110935.1910940.9610842.4110900.80
2014-03-3110853.6010908.8310772.5610893.94
2014-03-2810629.9910746.1110575.4110740.32
2014-03-2710482.5410678.8010404.9410655.32
2014-03-2610598.3310643.5110541.9510611.83
2014-03-2510487.1110592.6610438.7910531.93
2014-03-2410443.3510607.1610431.3210526.41
2014-03-2010589.2310602.1110381.0810390.25
2014-03-1910603.9910688.7610472.9510540.08
2014-03-1810612.3410626.3710531.9010537.80
2014-03-1710477.9410520.5110376.8210441.07
2014-03-1410688.4810697.5110517.3010537.14
2014-03-1310907.4910951.1710866.0710885.43
2014-03-1211010.8011022.9710902.3710917.03
2014-03-1111133.0911187.2611093.1811157.14
2014-03-1011142.8311179.4711065.4811105.11
2014-03-0711211.9911238.3011120.8211196.54
2014-03-0610995.6111146.5610961.4211113.92
2014-03-0511024.3411071.9410981.3210981.32
2014-03-0410734.9410930.5810734.9410892.99
2014-03-0310843.9510859.1810679.9410831.08
2014-02-2811005.1611018.8010887.4710971.80
2014-02-2711046.0911085.9610976.1711009.41
2014-02-2611061.6611155.2911056.5711081.54
2014-02-2511116.2211168.7411089.5711159.39
2014-02-2411041.8811160.4210907.7411030.48
2014-02-2110936.1911071.0610930.4911059.15
2014-02-2010973.7211001.8910787.6910808.73
2014-02-1911013.7711054.9710974.3511029.16
2014-02-1810834.5011090.7710813.7811067.44
2014-02-1710714.3510794.5910613.6110776.25
2014-02-1410864.7810939.8510623.4210711.29
2014-02-1311029.2311032.0710815.4010848.10
2014-02-1210996.5911074.4810983.7011018.28
2014-02-1010888.3810888.4310792.3310877.29
2014-02-0710671.7910742.3510634.4410737.56
2014-02-0610561.8710589.9610489.0310506.11
2014-02-0510488.4110565.5410382.7710521.40
2014-02-0410631.0110639.2410330.0210330.02
2014-02-0310971.7311014.8710834.9910834.99
2014-01-3111150.8711160.0910953.2811034.66
2014-01-3011163.9011165.1910999.6811063.66
2014-01-2911203.9911348.5811185.5011347.32
2014-01-2811154.8911172.1611063.9411063.94
2014-01-2711197.4311211.6711080.7511103.87
2014-01-2411480.2111492.6711361.2511420.16
2014-01-2311780.4511798.2211625.7711625.77
2014-01-2211687.6811763.0011616.9111728.57
2014-01-2111703.1011777.6311695.3411701.46
2014-01-2011727.3611727.8611636.6711676.73
2014-01-1711663.6511730.1711644.0211712.09
2014-01-1611731.4411804.9311669.6611683.77
2014-01-1511595.9411687.4911586.1511686.84
2014-01-1411535.2811539.0111421.6711450.93
2014-01-1011644.8611712.0411600.0511706.87
2014-01-0911763.4311769.8411659.5211710.87
2014-01-0811670.6011800.2611648.1111800.26
2014-01-0711625.7811671.7011573.2311590.20
2014-01-0611728.2111756.1911594.6511669.06

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