日経500種平均 日足 時系列データ (2007年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2007-12-281318.921318.921305.601309.21
2007-12-271334.831335.181325.871330.59
2007-12-261328.531337.971325.441337.97
2007-12-251317.151328.071317.151324.46
2007-12-211288.741303.741279.911303.03
2007-12-201299.871300.571287.041287.96
2007-12-191300.741310.561291.981291.98
2007-12-181298.531313.681286.821303.03
2007-12-171332.251333.241308.901310.49
2007-12-141342.131355.611332.911338.69
2007-12-131365.881365.881340.611340.61
2007-12-121364.301375.531352.231372.37
2007-12-111379.621384.561375.231379.96
2007-12-101381.061382.501367.771373.47
2007-12-071378.921390.191377.261377.38
2007-12-061362.251369.991356.401368.64
2007-12-051332.331351.071327.171349.83
2007-12-041348.731353.281333.801337.02
2007-12-031357.581364.301346.481351.84
2007-11-301335.421356.561335.421350.03
2007-11-291317.651336.581317.651335.11
2007-11-281310.411315.951297.461304.23
2007-11-271284.021307.281267.591304.82
2007-11-261277.131308.071275.421297.97
2007-11-221263.661281.001254.311274.52
2007-11-211296.701301.021270.031274.42
2007-11-201273.651302.071258.291301.46
2007-11-191303.641313.791286.631287.31
2007-11-161311.801311.801292.391303.40
2007-11-151333.001339.371324.211325.22
2007-11-141309.401330.111308.341330.03
2007-11-131291.241303.711280.881294.61
2007-11-121308.561308.871276.791291.16
2007-11-091340.851352.331322.701324.88
2007-11-081356.151356.151328.461342.14
2007-11-071399.991399.991372.121373.04
2007-11-061382.741404.841382.611394.04
2007-11-051411.501411.751386.451391.63
2007-11-021420.511423.511408.741413.68
2007-11-011429.801439.881429.801437.70
2007-10-311411.601423.691403.121423.69
2007-10-301410.461415.381399.931414.70
2007-10-291397.581415.961397.581409.97
2007-10-261378.141389.461376.611389.46
2007-10-251378.891384.721366.141374.19
2007-10-241384.901395.291376.961379.58
2007-10-231382.211389.371374.701378.66
2007-10-221383.321383.321357.121377.10
2007-10-191412.381412.381397.411402.21
2007-10-181407.871424.231407.871421.26
2007-10-171420.491420.491389.651404.90
2007-10-161436.621437.111419.221420.96
2007-10-151444.461449.591436.011444.90
2007-10-121444.651446.201435.041437.61
2007-10-111432.701452.371426.291450.83
2007-10-101434.711437.831426.581432.05
2007-10-091427.551435.211425.171426.79
2007-10-051422.641429.191420.071421.23
2007-10-041423.221431.551418.531424.06
2007-10-031417.791430.781413.291430.75
2007-10-021408.551415.241407.111415.24
2007-10-011395.491401.591382.071394.19
2007-09-281403.751405.011391.781396.57
2007-09-271374.511402.351374.511398.47
2007-09-261354.621365.301354.111364.18
2007-09-251337.821353.561334.101351.16
2007-09-211344.951346.121330.331337.95
2007-09-201365.441367.281349.191356.24
2007-09-191331.981362.191331.981361.22
2007-09-181332.321332.321313.261314.65
2007-09-141327.791341.531326.901341.23
2007-09-131332.721333.461322.221322.76
2007-09-121340.661346.601321.171326.76
2007-09-111328.041337.911311.791332.44
2007-09-101336.771336.771316.801325.17
2007-09-071354.641361.121345.571353.48
2007-09-061344.021358.931325.921358.93
2007-09-051386.301388.641355.401356.79
2007-09-041382.961390.151379.091381.13
2007-09-031390.411393.381382.011388.11
2007-08-311363.591390.671363.051390.67
2007-08-301358.821366.221350.671357.16
2007-08-291352.181352.181328.951344.52
2007-08-281365.821374.871363.241370.28
2007-08-271387.061392.251370.541373.49
2007-08-241377.941378.121366.771374.62
2007-08-231356.811381.321356.811381.32
2007-08-221344.521350.181338.391342.61
2007-08-211326.981356.961326.411345.58
2007-08-201305.461338.491305.461323.11
2007-08-171346.911348.311288.211288.21
2007-08-161367.721367.721332.011357.34
2007-08-151403.631403.631378.831380.28
2007-08-141411.761417.271407.141416.69
2007-08-131417.691425.541407.131410.28
2007-08-101440.191443.901412.991419.19
2007-08-091448.731465.551448.701456.80
2007-08-081431.051442.151428.871439.27
2007-08-071442.021443.291425.151429.15
2007-08-061421.381435.581412.221434.68
2007-08-031437.851442.411429.331436.55
2007-08-021435.551439.351409.931433.20
2007-08-011455.091455.091429.081430.02
2007-07-311465.651468.611458.281462.08
2007-07-301443.071460.431433.721460.30
2007-07-271467.101467.101446.171454.42
2007-07-261492.121498.821484.351485.41
2007-07-251487.991494.731478.291494.03
2007-07-241497.931503.271490.861503.05
2007-07-231498.351499.331487.291493.74
2007-07-201511.841516.781507.001510.37
2007-07-191501.451507.531497.641507.51
2007-07-181510.111510.111491.581496.43
2007-07-171524.351524.351512.281515.45
2007-07-131520.691526.471519.841523.43
2007-07-121517.261519.271499.471505.78
2007-07-111519.161519.161511.291513.71
2007-07-101530.421530.981526.101530.94
2007-07-091527.231535.021526.251533.37
2007-07-061525.591525.591517.011521.47
2007-07-051525.801535.891525.741528.69
2007-07-041523.421526.981522.401524.34
2007-07-031524.731525.961516.921520.74
2007-07-021518.351522.921514.831521.47
2007-06-291503.381515.161500.551515.16
2007-06-281491.361497.811490.471496.41
2007-06-271494.811494.891481.911482.90
2007-06-261504.851505.321494.921501.79
2007-06-251506.331513.471503.381503.38
2007-06-221512.201513.031503.791512.52
2007-06-211502.631517.301502.031514.28
2007-06-201506.681515.461504.191509.00
2007-06-191507.961508.011502.801505.09
2007-06-181505.901511.561504.411510.02
2007-06-151487.891495.281486.931494.76
2007-06-141476.071481.111475.331480.33
2007-06-131458.811469.191453.511466.50
2007-06-121478.321478.321465.741468.64
2007-06-111483.281486.101473.961476.80
2007-06-081483.271483.271465.841473.55
2007-06-071481.661494.721481.141494.55
2007-06-061491.121496.511490.081493.63
2007-06-051493.141495.621487.641494.39
2007-06-041500.791501.671490.331490.74
2007-06-011489.121494.791489.121490.61
2007-05-311473.331484.571473.001483.72
2007-05-301470.121475.671458.301465.34
2007-05-291456.241471.711455.891470.09
2007-05-281456.851462.461456.461460.18
2007-05-251456.181456.181441.641452.42
2007-05-241468.071471.421460.161467.59
2007-05-231469.951476.291469.151471.19
2007-05-221450.491467.071449.981464.56
2007-05-211442.001449.771435.111448.15
2007-05-181452.241452.281432.391438.72
2007-05-171450.561459.961448.101449.87
2007-05-161444.521445.601435.921444.62
2007-05-151456.191456.571445.381446.16
2007-05-141471.891472.771461.821462.96
2007-05-111465.521465.521452.711462.94
2007-05-101484.771486.711475.411475.58
2007-05-091470.891481.971470.891481.78
2007-05-081473.601478.421469.481473.15
2007-05-071467.281476.511466.821474.14
2007-05-021450.511457.521441.551455.38
2007-05-011458.351458.351443.391447.56
2007-04-271456.021468.561449.531456.46
2007-04-261454.141460.541448.561458.10
2007-04-251457.511457.511444.681447.64
2007-04-241453.301462.511448.191459.64
2007-04-231470.911476.321456.321460.15
2007-04-201464.301465.861456.181461.07
2007-04-191469.311469.311447.321458.68
2007-04-181468.861480.251467.011478.94
2007-04-171483.321486.041461.671468.07
2007-04-161468.571480.931468.571476.09
2007-04-131482.331484.681457.411459.72
2007-04-121481.571481.751468.721476.56
2007-04-111486.801490.061481.551487.31
2007-04-101480.191485.221479.071484.45
2007-04-091475.811487.721475.811487.72
2007-04-061470.931476.151464.791468.78
2007-04-051469.001472.381463.651471.18
2007-04-041458.901472.061458.061470.54
2007-04-031442.191448.811436.321446.41
2007-04-021461.321465.471431.721432.43
2007-03-301456.431462.951453.061457.25
2007-03-291440.161455.131430.031449.92
2007-03-281454.031466.971443.801450.85
2007-03-271458.841469.221452.361456.90
2007-03-261469.971472.431462.381470.68
2007-03-231469.521469.701458.791466.38
2007-03-221461.041468.541461.041463.30
2007-03-201441.361449.171439.681444.46
2007-03-191411.351429.461410.771428.73
2007-03-161419.311429.831407.571414.22
2007-03-151422.321429.721415.801423.94
2007-03-141431.911431.911408.941411.18
2007-03-131462.071464.851449.831450.54
2007-03-121463.321467.001456.111463.54
2007-03-091448.771456.801446.361452.34
2007-03-081416.561442.021412.861442.02
2007-03-071438.691440.421415.281418.06
2007-03-061399.711425.291399.711424.05
2007-03-051437.531437.531395.981400.36
2007-03-021463.111463.201449.061455.08
2007-03-011482.021482.261455.751468.10
2007-02-281501.301501.301452.891479.77
2007-02-271532.731533.731518.281523.69
2007-02-261536.201540.251527.001531.73
2007-02-231525.181536.191520.181534.72
2007-02-221514.791523.661514.791522.76
2007-02-211504.141509.071501.471506.27
2007-02-201507.061508.521498.141506.42
2007-02-191500.061510.751497.681508.00
2007-02-161497.921502.231492.611501.51
2007-02-151499.441502.231494.231500.68
2007-02-141486.291494.951485.511490.90
2007-02-131478.071483.471473.761481.96
2007-02-091469.981483.781466.231481.17
2007-02-081475.691477.671463.351468.88
2007-02-071482.931483.021465.031470.16
2007-02-061485.401489.501480.261484.86
2007-02-051499.781499.781478.561481.45
2007-02-021502.771505.361497.891499.31
2007-02-011489.391502.141488.711497.05
2007-01-311496.131496.181478.801485.34
2007-01-301499.301503.631491.271493.50
2007-01-291489.571498.511484.971495.20
2007-01-261486.791491.201480.111490.75
2007-01-251510.471510.471493.251493.97
2007-01-241505.151505.811501.381502.32
2007-01-231495.921500.191491.941498.18
2007-01-221502.951506.701499.651501.92
2007-01-191494.921496.411488.101493.41
2007-01-181487.261499.461485.551495.53
2007-01-171480.311490.931467.721487.04
2007-01-161478.531486.331478.531482.58
2007-01-151471.171481.341471.061478.78
2007-01-121454.731468.091452.061462.50
2007-01-111452.161459.151436.781443.44
2007-01-101469.591469.591443.681447.94
2007-01-091458.651474.401455.661472.45
2007-01-051478.811480.411458.031461.85
2007-01-041477.441481.171476.691479.18

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