JPX日経インデックス400 日足 時系列データ (2017年)

JPX日経インデックス400
 
 
始値 
高値 
安値 
終値 
2017-06-2614327.3714367.9214317.9114330.97
2017-06-2314334.4614347.6014292.5614332.34
2017-06-2214348.5414371.4614316.5814318.08
2017-06-2114361.8214379.4314305.0414338.68
2017-06-2014408.5814461.0114382.0314382.03
2017-06-1914213.5714300.3914201.7314285.19
2017-06-1614203.3814272.6014169.2714207.89
2017-06-1514129.9714231.3914079.1214133.94
2017-06-1414237.3114253.6114176.0614176.26
2017-06-1314148.9114220.6414144.6614190.22
2017-06-1214144.6114209.1114131.7914171.17
2017-06-0914159.7414228.8814112.8214169.70
2017-06-0814283.8814288.6214162.8114171.39
2017-06-0714211.6414257.0714185.0914232.32
2017-06-0614310.1814347.6214220.8314235.25
2017-06-0514323.8714385.3414294.8814358.44
2017-06-0214222.9614398.1614215.4214385.56
2017-06-0113999.3414158.5613996.1314142.82
2017-05-3113969.1213995.9013941.7513977.01
2017-05-3013991.5814020.5513931.5914013.81
2017-05-2913999.4614040.3613961.2113996.49
2017-05-2614068.9414073.4013997.8213997.82
2017-05-2514039.5414120.8214029.0914082.26
2017-05-2414084.1414090.7114016.4514050.51
2017-05-2313989.1814023.0913955.6513973.43
2017-05-2213995.6614016.7013955.4214004.89
2017-05-1913899.6013952.6413836.8113929.80
2017-05-1813874.5213914.8513814.2613875.98
2017-05-1714064.3214078.4614030.4214063.86
2017-05-1614183.1014209.1314111.6914143.97
2017-05-1514037.0314113.4614029.4214113.46
2017-05-1214153.0614153.0614053.2014111.69
2017-05-1114168.5114182.0114117.7414162.48
2017-05-1014147.3214175.7314118.7814146.47
2017-05-0914169.7814176.6214108.9614125.81
2017-05-0814017.9914182.6514015.7114168.72
2017-05-0213783.6513875.4113783.1713849.15
2017-05-0113685.9113760.7613672.3713759.04
2017-04-2813744.5613763.0713664.5013691.54
2017-04-2713710.0913767.0613707.0813747.44
2017-04-2613694.6113763.6913667.2413763.69
2017-04-2513437.5213619.3213437.5213596.77
2017-04-2413499.6013504.5413427.6813447.69
2017-04-2113301.6313346.6013270.6313321.58
2017-04-2013186.5213247.6213170.5313180.06
2017-04-1913120.6913209.7813117.2413174.08
2017-04-1813245.0613275.0813162.1213187.25
2017-04-1713018.6113145.0613018.6113141.92
2017-04-1413163.5313163.5313059.4513086.35
2017-04-1313147.0713189.2313083.4113164.58
2017-04-1213294.0213302.7313207.0713271.23
2017-04-1113368.1913417.2013340.0813402.65
2017-04-1013447.5613476.9813406.5513436.16
2017-04-0713361.1213428.6613241.9513348.44
2017-04-0613401.4313429.5513223.5113257.80
2017-04-0513519.3213549.6213409.2413470.70
2017-04-0413530.1413543.0113380.0413463.23
2017-04-0313581.3813625.5513522.0913564.68
2017-03-3113743.2313770.5913522.4513522.45
2017-03-3013745.6513779.4513642.9513651.02
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

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