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 
2017-10-2015282.3215351.0115269.9015336.31
2017-10-1915328.8115360.1015289.5615329.29
2017-10-1815261.8415289.7115230.3115271.15
2017-10-1715269.1015293.3415184.3915243.95
2017-10-1615136.1415237.5015118.7815190.57
2017-10-1314989.8315136.1614965.7915091.04
2017-10-1215032.1515034.7514990.6515005.17
2017-10-1114944.4914982.3414927.1614976.46
2017-10-1014866.1414959.5114855.5514959.51
2017-10-0614912.7214930.8314866.9814891.99
2017-10-0514896.1314904.4514845.5914860.37
2017-10-0414906.1414921.1214854.7314882.12
2017-10-0314828.4614886.2514798.2314880.19
2017-10-0214813.1214816.4014749.3114771.87
2017-09-2914769.2414791.6614733.3414787.20
2017-09-2814804.8914806.9314732.2214799.60
2017-09-2714709.0314714.6014659.8514706.31
2017-09-2614775.0414810.0414761.4814787.87
2017-09-2514816.5814830.4714776.0314797.55
2017-09-2214801.6714811.6714691.4414730.49
2017-09-2114851.4214865.3614759.7814761.75
2017-09-2014741.0514789.8414734.2414755.51
2017-09-1914663.4114773.4614654.7414760.33
2017-09-1514432.0114531.2114428.1214507.40
2017-09-1414501.2214547.9014447.0414456.52
2017-09-1314500.3714525.4314484.9214503.72
2017-09-1214415.5414448.6614399.4814422.19
2017-09-1114245.8614340.3614238.7314286.81
2017-09-0814123.9514165.9914089.8714117.86
2017-09-0714168.5914231.2814137.3214161.14
2017-09-0614025.1914127.8514008.1014113.10
2017-09-0514221.5014223.9214092.4814109.19
2017-09-0414287.4414308.5114182.2214209.33
2017-09-0114384.0314384.0314278.1814337.13
2017-08-3114299.9914352.1414291.6314324.41
2017-08-3014226.2214280.3414182.8414236.29
2017-08-2914079.8114160.1914078.8514151.80
2017-08-2814183.9514209.1914132.8814174.36
2017-08-2514145.6714189.9914120.8014150.09
2017-08-2414148.0714195.3114111.9014111.90
2017-08-2314284.8914287.6014171.7914185.62
2017-08-2214144.7914193.0014130.0314155.30
2017-08-2114212.2714212.2714128.3314149.46
2017-08-1814167.6614209.5514131.9714183.05
2017-08-1714341.4814369.4914317.7014336.80
2017-08-1614367.4114391.0414346.9914357.87
2017-08-1514322.9714422.7114302.4914363.90
2017-08-1414238.0714281.4514191.9214209.59
2017-08-1014393.8414427.1614323.4814367.56
2017-08-0914483.6714502.5914309.7114375.72
2017-08-0814581.4214589.0214493.9014526.88
2017-08-0714589.1714603.5614562.1214570.62
2017-08-0414498.3714531.1914478.0114512.70
2017-08-0314541.0114554.6014488.5114541.17
2017-08-0214555.9914582.4014497.9914540.00
2017-08-0114396.1714495.1714390.4714491.30
2017-07-3114391.5314447.4214368.5314389.93
2017-07-2814428.4414439.0014378.4514407.95
2017-07-2714393.2514533.6414384.0514447.00
2017-07-2614477.2814479.7614372.8214400.60
2017-07-2514404.2114440.8114364.7814370.27
2017-07-2414394.4614428.4714336.1314403.12
2017-07-2114488.7614509.7514476.7714489.08
2017-07-2014432.4014537.8214422.0314521.06
2017-07-1914373.5714429.3614352.9414415.64
2017-07-1814433.0014437.8214333.2514413.49
2017-07-1414459.4814501.0914441.4714472.36
2017-07-1314472.6514481.6514389.6114417.78
2017-07-1214449.4814461.6714398.5814422.01
2017-07-1114394.6314496.0514385.4914490.33
2017-07-1014413.9114431.3814360.5214392.97
2017-07-0714296.7414390.5414293.2914321.41
2017-07-0614422.6114432.1514364.5914396.43
2017-07-0514347.6414428.5114284.7714427.45
2017-07-0414476.1414483.8914311.9514354.41
2017-07-0314367.5014398.0214336.7314376.53
2017-06-3014338.2414356.9514290.6514353.63
2017-06-2914480.7914490.1814433.5214452.92
2017-06-2814372.4014442.3714357.9914370.79
2017-06-2714389.5314409.1014368.1714392.02
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