JPX日経インデックス400 日足 時系列データ (2015年)

JPX日経インデックス400
 
 
始値 
高値 
安値 
終値 
2015-12-3013991.5914027.6513948.8113951.93
2015-12-2913785.2213942.4813729.1113926.95
2015-12-2813741.6613832.2213709.5713796.98
2015-12-2513751.0213768.3813668.2713692.65
2015-12-2413946.3913947.1613731.7813741.44
2015-12-2213811.2813862.1113747.6613820.28
2015-12-2113737.5313851.9113612.8013795.82
2015-12-1814079.7214405.5113833.2713833.27
2015-12-1714114.4014212.3414075.2814097.38
2015-12-1613733.9013901.7513730.1313879.68
2015-12-1513743.4713769.6113512.8213513.34
2015-12-1413687.6313759.2613530.9713746.26
2015-12-1113796.8413980.0313796.8413942.97
2015-12-1013843.7613913.5913826.7313855.94
2015-12-0914049.8614122.3413977.6213995.29
2015-12-0814290.1714322.1014112.7714123.39
2015-12-0714296.5014355.4714261.9214270.54
2015-12-0414188.8714217.4014113.4414160.85
2015-12-0314408.1314455.4114374.4514431.93
2015-12-0214427.0514479.2014416.2014424.16
2015-12-0114280.4414435.7814265.0714435.78
2015-11-3014360.1814367.6814225.5214232.27
2015-11-2714471.9014475.6014347.8614378.61
2015-11-2614431.1014498.7014425.0014449.29
2015-11-2514420.8714424.8014335.3414377.33
2015-11-2414444.5314503.0314410.5614482.06
2015-11-2014382.8614460.7014337.0814460.70
2015-11-1914443.1814521.9414373.5914433.46
2015-11-1814376.4314420.4414292.6614298.42
2015-11-1714340.3214354.4814289.5014289.50
2015-11-1614039.6614208.3114029.1114158.28
2015-11-1314200.8514287.5614145.4514285.92
2015-11-1214328.1614389.9414298.0314356.24
2015-11-1114262.6214404.6514258.3814368.05
2015-11-1014173.2614316.6214173.2614311.82
2015-11-0914175.0014347.7114161.5914316.65
2015-11-0614041.4814087.7213996.1814061.81
2015-11-0513907.4114029.8713895.0913979.69
2015-11-0413896.7013993.8413838.5213838.52
2015-11-0213823.4813829.4813670.1813702.71
2015-10-3013892.9914101.6613814.5514000.71
2015-10-2913978.5713988.2113801.1013888.86
2015-10-2813858.2113909.9213809.4913874.09
2015-10-2713975.1113983.7713831.7913838.07
2015-10-2614048.6914085.7513973.2713979.88
2015-10-2313836.8413930.7413823.6313878.26
2015-10-2213580.8613696.6513557.1513590.55
2015-10-2113403.7013702.4513399.7013675.72
2015-10-2013457.7313457.7313384.2513428.88
2015-10-1913480.9713496.3613327.8713374.59
2015-10-1613479.5713576.3213454.0713494.06
2015-10-1513128.2213380.9713102.3713349.87
2015-10-1413345.4513366.7213139.6113174.03
2015-10-1313516.0513560.6413444.0713470.86
2015-10-0913393.8913589.0713371.7213589.07
2015-10-0813365.4213439.0913254.0913269.57
2015-10-0713238.1413412.7013175.5113378.22
2015-10-0613319.5613367.0513190.3213221.78
2015-10-0513081.8613168.2113013.0413111.73
2015-10-0212812.4012944.1012775.5412927.84
2015-10-0112726.1912991.4312652.6612919.07
2015-09-3012511.9712698.4812504.1812628.54
2015-09-2912664.6712664.6712277.4912312.62
2015-09-2812977.0513041.7812818.6012885.96
2015-09-2512834.2413039.6712758.2613037.40
2015-09-2412951.7113005.7212800.7512800.75
2015-09-1813294.7013295.1113095.1713120.22
2015-09-1713342.3813421.2213279.5713396.44
2015-09-1613269.2113305.6913162.4413218.10
2015-09-1513195.4913371.8213109.2513109.25
2015-09-1413336.8613343.9513093.0213114.33
2015-09-1113181.8413358.4113159.8513282.73
2015-09-1013286.5813306.7013051.0013282.27
2015-09-0912960.9413548.2112953.4913548.21
2015-09-0812997.3313028.6012687.3112702.69
2015-09-0712859.2213063.4712720.0912977.78
2015-09-0413337.3413342.8412831.3112968.84
2015-09-0313342.8513461.7213243.5113246.79
2015-09-0213045.4113431.2812992.6413161.94
2015-09-0113722.9413735.6613267.4813267.48
2015-08-3113864.2713882.0813704.9913813.71
2015-08-2813768.8313994.7413762.2213943.68
2015-08-2713560.9213715.1213467.7213504.86
2015-08-2612987.1213382.3712908.9213316.89
2015-08-2513097.6913610.2312743.8512910.11
2015-08-2413897.3813922.3013368.6313370.33
2015-08-2114352.5814372.1414173.6114173.95
2015-08-2014773.8614785.2414609.7214610.57
2015-08-1914989.1215032.0414828.5814828.58
2015-08-1815087.8315114.9615053.9815056.49
2015-08-1715062.9915120.0015018.5415073.23
2015-08-1415009.6415074.0114982.5415002.35
2015-08-1314970.9815062.8914887.1015042.94
2015-08-1215150.1615198.2514924.7815021.50
2015-08-1115338.2415362.6715117.2815219.52
2015-08-1015100.2015251.9315077.1615251.93
2015-08-0715082.0315167.8415018.6515155.40
2015-08-0615168.6915248.7315112.8015112.80
2015-08-0514956.1315134.0814945.5515040.74
2015-08-0414931.0714990.5814909.8514971.05
2015-08-0314967.1714975.7214842.8814970.89
2015-07-3114888.8414961.6614858.3514961.66
2015-07-3014854.2514941.7714829.9214859.33
2015-07-2914776.0214778.3214667.0414742.01
2015-07-2814630.6814781.9014547.8214698.04
2015-07-2714819.7014880.9914718.6414783.66
2015-07-2414982.3014997.2114907.5114929.07
2015-07-2315005.1615030.4914960.9315019.88
2015-07-2214998.5015007.5114924.8914938.20
2015-07-2115117.0015118.0415045.6215110.63
2015-07-1715012.8315022.3514979.2815022.34
2015-07-1614958.7214999.1114921.2414999.11
2015-07-1514882.7714896.4714808.5514876.71
2015-07-1414793.9114858.6814759.5614812.43
2015-07-1314465.3414607.0014444.7914578.55
2015-07-1014333.7014487.7214273.5514312.51
2015-07-0914042.6614277.6013801.5114272.95
2015-07-0814725.3214734.6814291.2514291.25
2015-07-0714815.2214866.5014778.3114788.86
2015-07-0614687.4714765.7614588.1614645.08
2015-07-0314886.0914948.0914850.5414925.02
2015-07-0214920.0314954.1314860.2514880.05
2015-07-0114761.0614782.8514687.4214764.55
2015-06-3014673.3614739.6014632.6114716.19
2015-06-2914736.3914784.6214610.4314652.46
2015-06-2615040.7315081.7414942.2115032.58
2015-06-2515080.3415144.0515064.9615077.63
2015-06-2415195.7215226.5515159.0515159.05
2015-06-2314991.3015128.6314967.5615128.63
2015-06-2214718.5014888.6714718.5014882.15
2015-06-1914710.3214752.2514661.0714722.30
2015-06-1814721.0714723.7614586.3714586.37
2015-06-1714844.7814854.1514700.8014740.56
2015-06-1614851.3414879.1914773.8714793.58
2015-06-1514775.4114916.1614770.1214904.91
2015-06-1214920.1114920.1114846.3714903.36
2015-06-1114811.4914916.1414802.2714882.22
2015-06-1014758.9914871.4514689.0914699.93
2015-06-0914888.9414923.8814757.4514759.85
2015-06-0815099.1215105.6314967.0815010.20
2015-06-0515024.3515065.3814972.8915049.51
2015-06-0415118.4315121.7915057.1015104.62
2015-06-0315062.2315110.4115019.9915074.78
2015-06-0215194.9815196.4115074.6715119.19
2015-06-0115010.0515175.6915000.8115157.56
2015-05-2915100.3815186.6515089.2715121.12
2015-05-2815107.5115185.1915068.1415120.19
2015-05-2714969.5815060.8514943.9815020.90
2015-05-2615011.3815033.1714976.0015003.85
2015-05-2514981.5015017.5814951.7615006.17
2015-05-2214906.9814918.0614821.2814912.32
2015-05-2114894.0314981.9914864.6814892.69
2015-05-2014871.6414934.5214838.4514863.14
2015-05-1914749.7114805.7014728.7014760.97
2015-05-1814566.3114697.0214558.6614697.02
2015-05-1514465.4414533.1914415.6514519.77
2015-05-1414440.7514481.9114362.3614377.97
2015-05-1314412.8314514.6414354.3714497.07
2015-05-1214475.0314483.6914341.9214475.51
2015-05-1114554.1914586.7014448.1114458.20
2015-05-0814279.5314405.4114249.3614357.66
2015-05-0714266.4714371.3414235.4414267.40
2015-05-0114382.7514415.0514253.8714371.22
2015-04-3014636.8614644.1614384.3514421.55
2015-04-2814728.7414805.2014727.9714771.19
2015-04-2714704.1514716.8614622.9714686.28
2015-04-2414741.8414746.4014660.8914677.06
2015-04-2314799.6314825.5314674.1514754.79
2015-04-2214642.9514749.7514623.7414708.97
2015-04-2114426.1614598.0014400.2414598.00
2015-04-2014280.0014427.9714227.7914351.90
2015-04-1714456.9614491.5614387.8314404.14
2015-04-1614415.3714498.1414342.3914498.14
2015-04-1514378.8914454.3114377.5314409.37
2015-04-1414390.6114459.1214390.2314438.39
2015-04-1314473.9114479.9314342.1314420.91
2015-04-1014530.8714533.0314416.0014456.65
2015-04-0914488.6914522.8314451.1214510.26
2015-04-0814433.1214498.9714390.0714448.52
2015-04-0714296.2414397.0714284.5114353.31
2015-04-0614103.4614190.7414065.6314182.88
2015-04-0314130.6114212.7914109.6714212.79
2015-04-0213962.8014230.4713962.8014126.63
2015-04-0113967.5714007.6913801.6313890.43
2015-03-3114345.4014371.2114022.9614022.96
2015-03-3014134.6614213.8514056.0414182.85
2015-03-2714164.6114332.5513992.5114134.57
2015-03-2614381.6414381.6414206.9114268.81
2015-03-2514436.6514480.2114320.7014475.35
2015-03-2414428.9414453.5614350.7814424.41
2015-03-2314409.7814489.8914375.4014467.45
2015-03-2014330.8614357.4714248.6814356.35
2015-03-1914383.0214409.2014216.3214321.48
2015-03-1814302.6814395.8614280.9214385.44
2015-03-1714292.7914349.4814248.8314303.11
2015-03-1614188.0114250.5914146.0114176.15
2015-03-1314136.5114257.4114086.2614201.70
2015-03-1213904.3814075.7813896.4214059.84
2015-03-1113776.8813926.0113776.8813867.68
2015-03-1013989.6214011.8113788.0813856.27
2015-03-0913953.9013965.3613851.0713919.70
2015-03-0613870.7214008.7413864.4714008.74
2015-03-0513759.1913851.2913756.7113846.45
2015-03-0413806.1413808.5013659.8413777.51
2015-03-0313897.8813900.1613782.5313867.02
2015-03-0213872.2813913.6713821.0513837.41
2015-02-2713846.0513872.6013769.7213826.67
2015-02-2613646.3313791.1513646.3313791.15
2015-02-2513718.6413725.5313638.6113665.59
2015-02-2413618.2213680.9313571.9413680.93
2015-02-2313704.3013724.9713569.8513637.38
2015-02-2013599.6313615.4613544.9413607.78
2015-02-1913475.2913572.7013474.5113557.69
2015-02-1813374.8013464.3113361.2913455.79
2015-02-1713206.3013277.0713176.6713264.48
2015-02-1613235.9813277.2313199.3513239.57
2015-02-1313128.0413181.1813117.7613147.96
2015-02-1213111.0513185.8213094.8613136.59
2015-02-1012905.8112940.2612864.7412940.25
2015-02-0912973.2212973.4912861.6512916.95
2015-02-0612896.7012899.0012826.1012847.97
2015-02-0512855.8312886.8812746.8912778.26
2015-02-0412787.8712937.8812784.6512859.97
2015-02-0312849.2112854.9912594.1912640.20
2015-02-0212716.4012807.9312672.6512785.93
2015-01-3012932.6112967.3312829.6812830.17
2015-01-2912872.3512917.2012798.6112820.95
2015-01-2812840.8013002.2512840.8012969.74
2015-01-2712848.5412954.8012836.8512954.80
2015-01-2612604.1612737.6112602.9412733.11
2015-01-2312760.8812765.0512710.1812749.04
2015-01-2212643.3712652.6212546.7312631.01
2015-01-2112672.2412672.2412557.9612641.38
2015-01-2012512.4812705.7112507.4212705.71
2015-01-1912478.0612488.0012396.4912469.58
2015-01-1612277.4912377.7512183.3812377.59
2015-01-1512345.9312515.2812332.1512483.19
2015-01-1412380.6812435.2812299.9112317.83
2015-01-1312350.3612460.1012259.9512460.10
2015-01-0912551.1812555.4412442.1212495.99
2015-01-0812449.7612528.9412411.4212467.23
2015-01-0712257.9012378.5912257.9012308.20
2015-01-0612478.1312481.7612326.6112327.80
2015-01-0512699.3112785.0912580.3212697.59

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