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 
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
2016-07-141560.781576.801560.781574.90
2016-07-131572.361583.281558.851561.66
2016-07-121539.351561.321539.351551.69
2016-07-111490.781526.321490.781518.12
2016-07-081489.081496.751465.131465.13
2016-07-071497.751502.521483.261487.46
2016-07-061501.741502.151479.011499.74
2016-07-051526.381527.731519.011524.56
2016-07-041522.401534.581518.311533.50
2016-07-011524.001535.711521.881529.33
2016-06-301532.701534.561513.061513.06
2016-06-291509.581520.611499.051518.16
2016-06-281469.651504.571464.761495.28
2016-06-271467.671490.201466.701489.72
2016-06-241560.811564.011435.351449.07
2016-06-231543.081556.651539.271554.70
2016-06-221540.571547.871530.711540.74
2016-06-211517.471551.681511.011549.07
2016-06-201518.681534.651518.681529.37
2016-06-171509.371517.691497.551498.48
2016-06-161530.891534.391488.231491.69
2016-06-151521.561541.241517.941533.74
2016-06-141538.981544.311517.101525.28
2016-06-131563.751566.081541.991541.99
2016-06-101596.601596.601582.121591.75
2016-06-091603.831607.291591.091596.82
2016-06-081600.411608.201586.771608.20
2016-06-071594.321599.151586.211597.46
2016-06-061569.501589.791567.111589.79
2016-06-031588.471597.681583.341592.77
2016-06-021601.451602.161578.481582.09
2016-06-011618.281623.991607.371612.10
2016-05-311612.851630.921610.011629.96
2016-05-301608.481615.611602.981615.25
2016-05-271592.051600.141588.331597.27
2016-05-261600.661603.071586.061588.11
2016-05-251598.051599.251587.241587.87
2016-05-241581.631583.001573.581575.47
2016-05-231590.821590.821570.251588.00
2016-05-201580.981598.131578.531596.14
2016-05-191595.161596.851578.931585.25
2016-05-181585.271596.801574.001583.65
2016-05-171580.481588.681576.111588.68
2016-05-161573.591588.621568.651572.19
2016-05-131589.661589.661572.201574.65
2016-05-121568.471585.411562.351584.30
2016-05-111596.931599.511577.661581.84
2016-05-101553.281584.661553.281582.58
2016-05-091544.981557.541544.981550.30
2016-05-061544.581546.661527.761537.96
2016-05-021554.211554.661528.381537.42
2016-04-281636.981646.241582.511582.99
2016-04-271632.071634.811618.741622.60
2016-04-261631.301636.121618.211630.61
2016-04-251642.931642.931632.711634.92
2016-04-221623.921643.771621.411643.77
2016-04-211629.111637.651627.841637.43
2016-04-201614.821618.391604.301607.97
2016-04-191581.901602.091580.881600.41
2016-04-181567.401568.501545.421553.29
2016-04-151595.161607.401593.301597.71
2016-04-141592.321613.011591.721613.01
2016-04-131549.681575.351548.071574.13
2016-04-121514.391537.111514.391534.11
2016-04-111520.951521.321500.081519.42
2016-04-081494.411538.491484.111524.20
2016-04-071505.881519.131497.361512.58
2016-04-061502.721509.871490.771506.45
2016-04-051536.781537.321501.601503.46
2016-04-041533.881553.531531.201539.22
2016-04-011584.881584.881536.941539.25
2016-03-311616.891618.701589.501589.61
2016-03-301620.621628.051608.231608.40
2016-03-291614.351625.921611.951623.58
2016-03-281615.911622.401603.361622.40
2016-03-251599.971607.291595.281604.92
2016-03-241598.001607.201589.541596.80
2016-03-231607.611612.861596.271599.44
2016-03-221591.641610.091588.481605.79
2016-03-181593.611593.611563.721575.18
2016-03-171610.021617.931586.281596.36
2016-03-161597.241610.731596.411598.72
2016-03-151609.121621.411600.341607.94
2016-03-141609.591620.131602.751615.25
2016-03-111569.211597.911562.851590.78
2016-03-101574.861589.801571.301587.12
2016-03-091564.101564.101546.611556.41
2016-03-081584.231586.591553.101575.83
2016-03-071601.821601.821589.421590.15
2016-03-041599.121610.061591.021606.77
2016-03-031584.371603.621582.331602.12
2016-03-021558.891592.541558.551588.31
2016-03-011523.931534.161509.831529.96
2016-02-291556.071562.171525.151525.15
2016-02-261547.931558.081542.721542.72
2016-02-251519.361540.641519.321535.14
2016-02-241497.591517.711492.381510.34
2016-02-231539.881545.041510.651515.27
2016-02-221501.301529.811497.651526.67
2016-02-191513.281515.931491.801507.60
2016-02-181517.931537.621517.221526.78
2016-02-171504.321518.771471.671489.92
2016-02-161487.301526.101482.041500.38
2016-02-151422.261509.151422.191498.85
2016-02-121441.461442.201382.641394.30
2016-02-101510.241515.741445.071467.22
2016-02-091565.891566.091500.781506.81
2016-02-081561.271604.751556.731596.00
2016-02-051584.041591.681562.271580.31
2016-02-041621.481624.751601.511605.93
2016-02-031654.931655.541622.691636.00
2016-02-021667.121688.981666.581678.16
2016-02-011653.081683.621651.271681.43
2016-01-291598.811635.791568.591633.08
2016-01-281588.001604.101582.331590.95
2016-01-271583.921602.281580.961598.43
2016-01-261568.531574.561554.731557.52
2016-01-251586.531600.201573.651592.69
2016-01-221513.311567.391512.741565.83
2016-01-211524.431546.961483.251483.25
2016-01-201577.421577.461521.661523.04
2016-01-191572.841588.631566.161581.55
2016-01-181562.001581.321549.221574.77
2016-01-151616.391623.981582.651590.71
2016-01-141606.411606.411564.451590.27
2016-01-131608.511635.671608.451635.67
2016-01-121619.571623.801585.471586.25
2016-01-081631.721661.031629.791639.03
2016-01-071677.971684.721646.801647.85
2016-01-061702.821705.381669.551680.30
2016-01-051701.851711.451688.781698.30
2016-01-041737.531747.011702.791706.96
2015-12-301757.091758.681751.081753.63
2015-12-291726.361749.311720.751748.32
2015-12-281731.371734.891716.061728.44
2015-12-251722.761733.641720.241723.79
2015-12-241757.081758.341721.121723.19
2015-12-221742.981744.691733.441740.01
2015-12-211736.031743.061713.891738.08
2015-12-181772.401804.871743.701743.70
2015-12-171771.701783.801769.761772.15
2015-12-161736.941744.531726.331744.53
2015-12-151738.771740.911711.281711.72
2015-12-141729.601738.421712.711737.45
2015-12-111746.741767.951746.741760.88
2015-12-101756.111758.971747.821749.39
2015-12-091780.251791.811768.531771.31
2015-12-081800.731807.821783.941785.60
2015-12-071797.661807.991797.081799.91
2015-12-041782.811788.011773.371777.88
2015-12-031811.331814.971805.031812.16
2015-12-021818.141821.371811.611814.62
2015-12-011799.111819.001799.111819.00
2015-11-301805.691805.691794.031797.89
2015-11-271815.811816.821799.821804.31
2015-11-261812.101821.061812.101815.47

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