日経500種平均 日足 時系列データ

日経500種平均
 
 
始値 
高値 
安値 
終値 
2017-07-211934.381937.171932.711934.27
2017-07-201924.981937.311924.561935.38
2017-07-191912.881923.091910.581921.20
2017-07-181916.521917.381904.721915.01
2017-07-141920.721923.071916.461919.30
2017-07-131919.551921.121911.461917.41
2017-07-121917.191918.601908.011910.67
2017-07-111905.161920.471905.161919.61
2017-07-101903.181910.721898.611904.10
2017-07-071888.261899.291888.261892.25
2017-07-061905.311907.061896.221901.44
2017-07-051889.181904.311882.811904.02
2017-07-041916.281916.281887.601892.45
2017-07-031909.211912.601905.581907.18
2017-06-301910.831911.391901.801910.07
2017-06-291930.421931.731923.331930.37
2017-06-281929.561936.051918.171919.44
2017-06-271944.201945.841935.441939.83
2017-06-261932.011939.071931.571937.37
2017-06-231932.711932.711927.161930.51
2017-06-221934.471937.741930.861930.86
2017-06-211934.621941.041930.511931.84
2017-06-201935.211941.831933.031936.09
2017-06-191905.771919.631904.131919.09
2017-06-161905.261908.351895.861900.48
2017-06-151890.411904.331887.381898.27
2017-06-141902.321909.571893.911893.91
2017-06-131888.191896.321888.081892.90
2017-06-121889.911895.511881.561893.61
2017-06-091901.961909.961897.701902.77
2017-06-081925.821926.421907.841908.63
2017-06-071917.651922.331912.431920.08
2017-06-061933.721936.021918.161919.70
2017-06-051921.981940.431920.191937.53
2017-06-021913.041925.341909.521923.77
2017-06-011885.281906.291885.281905.16
2017-05-311878.041884.171876.091880.47
2017-05-301879.371883.311871.121881.96
2017-05-291872.901882.001869.701877.88
2017-05-261878.201878.201871.121872.35
2017-05-251875.401884.651875.181879.80
2017-05-241879.221879.221869.871873.84
2017-05-231868.201874.211864.671866.78
2017-05-221861.861867.011859.311866.99
2017-05-191861.511861.511849.421857.41
2017-05-181854.741861.341848.991858.15
2017-05-171872.661875.751868.451874.94
2017-05-161881.541884.691875.001879.07
2017-05-151859.921873.001858.651873.00
2017-05-121863.641867.381858.431867.35
2017-05-111873.741874.141867.701868.06
2017-05-101864.261870.501863.661868.95
2017-05-091863.721866.071858.441859.88
2017-05-081835.661862.491835.661861.03
2017-05-021806.711817.961806.711813.67
2017-05-011791.911802.371791.301802.37
2017-04-281793.371794.141785.501789.65
2017-04-271786.521794.031786.521792.78
2017-04-261784.441792.001781.911792.00
2017-04-251764.511781.441762.801778.53
2017-04-241768.151768.641761.731766.16
2017-04-211743.931749.071738.841747.44
2017-04-201737.481742.411733.391733.67
2017-04-191727.431742.001727.431735.33
2017-04-181737.851740.831725.451730.37
2017-04-171708.361726.461708.361726.00
2017-04-141723.331726.151710.101713.10
2017-04-131721.951729.121715.501726.42
2017-04-121740.031740.791727.901735.44
2017-04-111751.331757.461745.501752.41
2017-04-101761.781763.851752.871756.96
2017-04-071750.471758.561734.541749.09
2017-04-061762.641763.971734.311738.39
2017-04-051766.181773.891758.621766.67
2017-04-041770.871775.021751.571760.53
2017-04-031771.041780.001765.871773.13
2017-03-311784.161790.101759.821759.82
2017-03-301789.471793.611771.191773.18
2017-03-291793.901796.611787.921793.62
2017-03-281783.561792.381781.931792.38
2017-03-271775.721777.231762.741767.88
2017-03-241774.921794.371773.981790.31
2017-03-231776.251778.471767.351775.81
2017-03-221781.271788.521778.121778.19
2017-03-211802.831809.601798.101806.15
2017-03-171803.591807.931801.441805.92
2017-03-161796.711811.431794.961811.34
2017-03-151807.011808.101802.701807.05
2017-03-141810.991812.521808.061811.21
2017-03-131804.711815.801804.471811.75
2017-03-101801.131810.481799.301809.67
2017-03-091786.111788.381781.831786.97
2017-03-081781.811782.851772.461778.32
2017-03-071781.771785.261779.841784.15
2017-03-061783.491786.371780.061783.98
2017-03-031792.461796.451779.461786.13
2017-03-021799.371802.091793.121795.24
2017-03-011768.181782.721765.141782.09
2017-02-281768.681777.631762.281762.52
2017-02-271760.151767.471751.101761.32
2017-02-241768.061781.491767.571772.24
2017-02-231773.141777.401766.781777.40
2017-02-221777.851777.851770.111774.57
2017-02-211766.901777.471766.721776.65
2017-02-201760.961768.421757.281767.09
2017-02-171762.091768.441756.681766.64
2017-02-161775.751776.001762.831771.16
2017-02-151778.641780.401774.741775.79
2017-02-141782.101783.481761.891762.33
2017-02-131779.661782.051773.711780.02
2017-02-101755.151768.791754.291768.25
2017-02-091737.371739.981730.701732.84
2017-02-081732.981742.431731.651742.11
2017-02-071728.191735.371724.331730.65
2017-02-061751.581751.581732.741740.76
2017-02-031740.451749.281733.091739.38
2017-02-021756.181758.171730.661733.81
2017-02-011735.741753.681734.321753.35
2017-01-311748.781757.241744.271745.48
2017-01-301760.681764.501756.101764.06
2017-01-271767.441772.151764.191766.26
2017-01-261750.821762.551748.751761.17
2017-01-251743.091743.441729.551737.09
2017-01-241720.181728.661717.011719.34
2017-01-231727.041731.741720.511721.55
2017-01-201735.681745.461733.811741.73
2017-01-191741.581743.451732.201738.33
2017-01-181719.751728.321707.531725.15
2017-01-171745.501745.501723.191723.19
2017-01-161759.251763.391745.021748.97
2017-01-131752.431766.851752.431763.92
2017-01-121767.101767.351746.661753.53
2017-01-111774.681776.551771.051773.21
2017-01-101778.121786.571766.621770.59
2017-01-061770.311782.371769.811780.84
2017-01-051780.921784.931775.831781.83
2017-01-041756.451778.261756.451778.26
2016-12-301733.721747.541731.551744.48
2016-12-291751.271751.541736.291742.00
2016-12-281754.291762.111753.181758.57
2016-12-271753.581764.601753.311755.31
2016-12-261753.331757.501752.541754.23
2016-12-221751.081752.841747.341752.84
2016-12-211766.321768.381751.621754.05
2016-12-201750.411764.751750.221763.30
2016-12-191745.241751.741741.781751.20
2016-12-161751.431751.431743.501747.06
2016-12-151736.411747.141733.911740.40
2016-12-141737.431740.981732.031732.48
2016-12-131717.951735.561713.281735.11
2016-12-121718.811723.691708.111717.55
2016-12-091692.871706.261690.881704.61
2016-12-081694.121694.491682.471694.49
2016-12-071679.281682.821673.391680.37
2016-12-061686.901687.711669.151672.06
2016-12-051674.541680.161666.841672.32
2016-12-021698.801701.831679.651685.74
2016-12-011713.851726.561703.211708.12
2016-11-301703.591705.641697.811701.11
2016-11-291696.471702.001696.041700.61
2016-11-281690.991702.851688.381700.88
2016-11-251697.451703.231688.931696.75
2016-11-241694.151697.821690.781692.35
2016-11-221674.711682.461672.091680.89
2016-11-211669.491675.611665.811674.32
2016-11-181663.141664.711658.391661.31
2016-11-171643.891654.471642.341653.61
2016-11-161648.651650.841644.591650.17
2016-11-151641.051641.711628.451636.20
2016-11-141621.761641.051621.421638.46
2016-11-111639.861645.321609.511613.99
2016-11-101584.191634.531583.861631.96
2016-11-091629.061642.251539.481555.28
2016-11-081626.291626.841616.521619.38
2016-11-071623.641628.361614.661622.01
2016-11-041607.441611.791593.501606.30
2016-11-021631.221634.641619.491624.82
2016-11-011647.021651.971641.151651.57
2016-10-311647.351653.421641.501651.09
2016-10-281651.641653.351644.581652.90
2016-10-271642.421650.241637.581642.72
2016-10-261638.551647.181638.171646.92
2016-10-251630.951641.151630.951640.73
2016-10-241624.131627.381618.321625.29
2016-10-211631.801631.801619.901621.74
2016-10-201618.851631.291618.461631.29
2016-10-191617.311623.291616.501620.51
2016-10-181608.881617.041606.931616.89
2016-10-171600.141609.201595.811608.81
2016-10-141596.221602.801594.071601.42
2016-10-131603.301609.101592.101599.71
2016-10-121596.341608.811596.341597.26
2016-10-111606.971615.481606.401609.61
2016-10-071604.431605.411599.071603.12
2016-10-061609.891614.651607.071608.03
2016-10-051600.771606.591598.281603.59
2016-10-041589.791597.451589.511596.87
2016-10-031581.271592.221581.271588.55
2016-09-301567.861578.331562.621571.60
2016-09-291589.301596.901586.621592.21
2016-09-281580.811585.481573.641581.95
2016-09-271560.481594.111556.151594.11
2016-09-261585.031585.031572.361575.16
2016-09-231578.551589.091576.821588.61
2016-09-211552.251584.421544.811584.19
2016-09-201541.891560.711541.161554.04
2016-09-161538.961551.101537.281550.90
2016-09-151538.271541.001530.091535.61
2016-09-141546.141551.901543.101545.03
2016-09-131555.231558.681548.481555.03
2016-09-121550.781555.671541.501548.05
2016-09-091577.581577.931567.531571.72
2016-09-081572.441577.711565.491575.83
2016-09-071564.311576.831564.021576.18
2016-09-061558.161575.021558.161574.06
2016-09-051573.341573.341556.781557.94
2016-09-021555.441560.221550.551555.81
2016-09-011549.801556.251546.261556.25
2016-08-311545.071550.381539.151548.95
2016-08-301534.601537.641531.521536.17
2016-08-291540.911546.301536.941538.97
2016-08-261531.161531.741518.741518.74
2016-08-251543.651544.871537.881540.61
2016-08-241543.261545.911535.701541.75
2016-08-231535.111547.691531.591537.34
2016-08-221534.271540.781529.701539.61
2016-08-191533.661534.851519.651528.38
2016-08-181547.501549.351531.001531.00
2016-08-171549.781557.311546.851555.53
2016-08-161572.671573.511552.481552.48
2016-08-151575.681580.571573.151574.61
2016-08-121574.841581.841573.031580.98
2016-08-101563.441570.311556.811565.32
2016-08-091551.141567.261549.921566.94
2016-08-081552.821554.461544.851553.68
2016-08-051542.931550.201535.021537.37
2016-08-041543.871546.701524.561540.45
2016-08-031549.021551.531538.371540.07
2016-08-021577.011579.921568.401568.69
2016-08-011565.961590.191559.381587.10
2016-07-291569.641589.881552.661588.82
2016-07-281583.251583.251569.541573.59
2016-07-271585.101601.651582.521589.18
2016-07-261576.791579.191566.301572.16
2016-07-251594.531604.551586.351587.67
2016-07-221588.971597.481582.461589.54
2016-07-211617.101618.091598.171605.36
2016-07-201594.961603.341586.651602.55
2016-07-191579.481600.211578.561600.21
2016-07-151576.391582.351567.061571.84

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