日経500種平均 日足 時系列データ (2008年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2008-12-30756.65764.45754.85764.25
2008-12-29755.51760.44749.76759.56
2008-12-26748.64756.01746.46756.01
2008-12-25743.71746.45739.72745.61
2008-12-24752.85753.20740.39742.53
2008-12-22747.33759.51746.73758.26
2008-12-19752.30758.80745.36746.00
2008-12-18748.84760.13746.53753.20
2008-12-17754.51762.59735.44752.51
2008-12-16754.94754.94741.12746.19
2008-12-15738.47764.70738.47761.04
2008-12-12753.18755.49716.26728.98
2008-12-11753.52762.09745.99762.09
2008-12-10733.74756.80733.74753.95
2008-12-09731.08742.09727.65734.63
2008-12-08708.16731.32706.36728.26
2008-12-05706.02713.53700.87704.30
2008-12-04710.37716.02696.50702.64
2008-12-03702.85711.14698.58709.13
2008-12-02720.73720.73694.78694.78
2008-12-01736.26736.26723.15730.61
2008-11-28733.21739.91728.13738.57
2008-11-27726.00737.21725.99731.60
2008-11-26725.37727.46715.23719.84
2008-11-25718.13740.78711.86733.29
2008-11-21684.23713.02667.45708.93
2008-11-20726.18726.18693.36693.36
2008-11-19739.97743.43724.16735.34
2008-11-18745.10749.53737.53738.37
2008-11-17743.15770.79732.26750.75
2008-11-14752.58770.52744.14749.47
2008-11-13760.91760.91735.74741.51
2008-11-12771.77778.66762.40772.16
2008-11-11794.34799.92772.90780.38
2008-11-10775.39807.76775.34801.17
2008-11-07779.20784.17739.25764.54
2008-11-06828.90829.15783.19790.45
2008-11-05808.07841.11808.07841.11
2008-11-04766.14801.25766.09798.36
2008-10-31780.48786.33756.57756.57
2008-10-30724.00784.06724.00784.06
2008-10-29686.08722.28686.08720.00
2008-10-28633.48677.28614.16676.12
2008-10-27676.68696.18636.04637.62
2008-10-24740.73740.73682.30683.85
2008-10-23754.05754.13712.10745.89
2008-10-22810.75810.75764.83764.83
2008-10-21810.87828.80806.45820.56
2008-10-20776.94802.80772.12800.54
2008-10-17759.30778.04756.64770.12
2008-10-16814.55814.55748.41748.81
2008-10-15819.92830.48802.08826.99
2008-10-14746.91826.73746.91826.49
2008-10-10771.19771.19715.46735.79
2008-10-09774.15803.29768.96782.54
2008-10-08839.30839.50773.71777.22
2008-10-07858.64863.66821.90851.04
2008-10-06897.51897.82861.79870.71
2008-10-03922.81924.87904.70906.69
2008-10-02955.34956.30930.19931.55
2008-10-01959.34963.25946.58949.99
2008-09-30964.73964.73932.09949.88
2008-09-29995.861005.92977.49978.95
2008-09-261006.521010.07986.16995.32
2008-09-25997.171006.12992.351004.35
2008-09-241003.021010.01990.371010.01
2008-09-221009.811024.711008.261009.54
2008-09-19970.14999.49969.94999.49
2008-09-18965.38966.72943.46962.89
2008-09-17987.41997.13975.83978.67
2008-09-161002.931002.93969.70977.83
2008-09-121015.611019.141005.021017.26
2008-09-111019.181019.911004.811005.93
2008-09-101016.371031.011008.361027.16
2008-09-091043.961043.961023.021028.05
2008-09-081027.431052.481027.221048.50
2008-09-051024.941024.941008.351016.20
2008-09-041049.251049.311036.491039.11
2008-09-031051.861056.991048.181053.11
2008-09-021059.591068.651038.171045.03
2008-09-011070.641070.641063.201063.20
2008-08-291062.081080.671061.991080.58
2008-08-281058.731058.731047.591052.34
2008-08-271055.911057.781048.901053.06
2008-08-261054.811058.421045.721057.05
2008-08-251061.281073.431061.281066.94
2008-08-221058.271058.271048.151050.18
2008-08-211072.821072.821055.891058.94
2008-08-201055.931073.431055.931068.92
2008-08-191078.871078.871058.801063.79
2008-08-181078.441100.391076.221090.06
2008-08-151075.551081.441073.201080.81
2008-08-141074.181084.881071.401072.13
2008-08-131093.491093.491074.701080.51
2008-08-121108.631111.771099.311100.93
2008-08-111099.681111.811099.681109.63
2008-08-081083.051100.031075.621092.95
2008-08-071104.801104.801083.831090.76
2008-08-061084.781106.871084.681103.66
2008-08-051073.111082.931070.941074.02
2008-08-041086.181088.271070.071070.89
2008-08-011106.491107.551082.391085.96
2008-07-311125.301127.861103.651113.91
2008-07-301110.451121.221110.101121.22
2008-07-291104.571104.571087.851101.19
2008-07-281119.821124.871111.351115.62
2008-07-251128.391130.461113.261114.18
2008-07-241122.891140.491122.251140.49
2008-07-231105.801121.481105.801115.04
2008-07-221082.411099.721078.641099.72
2008-07-181093.601094.271071.621073.59
2008-07-171086.441093.341083.331086.28
2008-07-161075.471085.701069.911076.46
2008-07-151091.771091.771075.511078.49
2008-07-141096.671115.621096.671099.03
2008-07-111102.121109.681089.951099.15
2008-07-101094.971108.551094.871102.95
2008-07-091116.211125.671101.751102.15
2008-07-081127.071127.481101.581105.22
2008-07-071119.951134.811114.411131.40
2008-07-041124.701124.701111.211121.76
2008-07-031117.301126.971107.981122.75
2008-07-021142.951142.951121.831126.53
2008-07-011143.151152.561140.761141.67
2008-06-301147.321149.981138.511140.04
2008-06-271149.271149.271135.041144.51
2008-06-261167.941178.051160.991165.94
2008-06-251164.571165.881146.871164.81
2008-06-241162.331168.511158.181166.28
2008-06-231158.411171.091149.881167.39
2008-06-201191.671192.691169.941171.68
2008-06-191203.151203.151183.041187.74
2008-06-181202.811212.261202.811211.22
2008-06-171206.301209.181200.571204.78
2008-06-161191.221205.741187.441205.56
2008-06-131179.751183.651167.481180.45
2008-06-121181.261181.261167.271174.75
2008-06-111195.141196.341181.311195.04
2008-06-101210.451211.501188.341189.84
2008-06-091211.411211.681197.601203.92
2008-06-061239.731244.591228.531228.53
2008-06-051224.911228.171215.351226.28
2008-06-041210.901226.581209.501226.58
2008-06-031210.331212.971201.021205.81
2008-06-021213.721223.531199.611221.68
2008-05-301201.921217.391201.781214.65
2008-05-291177.241196.131177.241195.55
2008-05-281186.321189.221165.231168.42
2008-05-271172.751184.881172.751183.57
2008-05-261183.651183.961166.491168.07
2008-05-231192.581207.791189.531193.86
2008-05-221172.891193.051164.211192.71
2008-05-211192.631193.861177.601183.89
2008-05-201208.481213.911199.771204.78
2008-05-191212.241215.081204.931209.80
2008-05-161220.751224.691204.781207.60
2008-05-151207.401221.811207.371212.56
2008-05-141191.111203.211185.211201.69
2008-05-131181.991193.501176.241190.40
2008-05-121162.221178.331160.321176.22
2008-05-091197.861198.591168.451169.30
2008-05-081200.481204.601197.881197.97
2008-05-071207.831214.301199.971206.98
2008-05-021185.131199.771185.131199.77
2008-05-011177.921183.931171.271173.00
2008-04-301174.381192.771171.401181.95
2008-04-281173.421186.771166.441181.05
2008-04-251153.881169.921153.851168.54
2008-04-241155.841159.781147.121150.43
2008-04-231142.531165.021140.921155.15
2008-04-221156.651157.031148.341151.06
2008-04-211157.341166.311157.341164.62
2008-04-181137.911143.951126.851143.95
2008-04-171130.011146.301130.001135.76
2008-04-161113.761122.821112.281116.38
2008-04-151102.001106.831092.411103.01
2008-04-141110.941110.941094.131101.60
2008-04-111107.301126.211106.031126.21
2008-04-101105.681106.021091.641098.17
2008-04-091132.321134.591103.641112.94
2008-04-081145.531147.551128.651130.57
2008-04-071131.361154.341130.791151.46
2008-04-041131.921140.841127.421133.47
2008-04-031125.981137.421121.271137.42
2008-04-021098.051124.851098.051124.85
2008-04-011074.831090.371070.661083.76
2008-03-311086.221086.221059.891070.53
2008-03-281076.431097.321067.401092.79
2008-03-271080.901081.561069.091077.42
2008-03-261082.991090.951080.651089.43
2008-03-251085.931096.331080.651092.39
2008-03-241067.891080.121066.941072.60
2008-03-211053.671068.741051.581067.76
2008-03-191034.171054.891034.171048.59
2008-03-181004.941020.351003.451019.98
2008-03-171026.991028.77993.521003.05
2008-03-141060.591063.891032.771039.72
2008-03-131080.291083.461047.301056.39
2008-03-121092.601111.261083.741088.08
2008-03-111057.001078.641048.301077.86
2008-03-101085.511089.691066.581069.07
2008-03-071111.031111.031089.501092.97
2008-03-061108.911136.741108.741126.40
2008-03-051099.201105.911094.861100.93
2008-03-041107.661109.391091.741100.02
2008-03-031136.411136.511102.021102.02
2008-02-291163.081163.081143.281151.29
2008-02-281173.541179.921165.531176.53
2008-02-271183.441191.901180.571184.76
2008-02-261186.051187.701169.591170.46
2008-02-251153.931180.321153.931177.06
2008-02-221142.931148.101133.261146.18
2008-02-211136.461162.101134.811154.62
2008-02-201157.261157.261124.271124.27
2008-02-191156.451162.651150.451155.50
2008-02-181146.771162.101142.771146.38
2008-02-151135.621149.241122.761145.91
2008-02-141112.341145.521112.251145.40
2008-02-131110.051117.861096.551098.07
2008-02-121104.611107.541096.111099.68
2008-02-081118.411132.241106.911109.17
2008-02-071114.871123.431101.041121.44
2008-02-061154.121154.371115.391115.39
2008-02-051179.011180.231161.781170.02
2008-02-041175.261188.631174.441181.90
2008-02-011164.221174.641156.041163.36
2008-01-311130.041166.891122.851165.37
2008-01-301146.891155.201130.841138.94
2008-01-291129.541144.661123.351143.66
2008-01-281155.541156.971116.731116.73
2008-01-251135.851167.391135.851167.19
2008-01-241105.731125.591105.731122.52
2008-01-231088.401115.101083.021096.65
2008-01-221118.161118.161073.131073.46
2008-01-211163.131163.561133.661134.17
2008-01-181143.001178.121124.401175.59
2008-01-171138.981160.231128.231158.98
2008-01-161164.471164.471130.571132.71
2008-01-151206.191211.001176.001178.87
2008-01-111234.971236.071205.791206.67
2008-01-101245.521247.811231.331231.33
2008-01-091220.171245.821212.011245.51
2008-01-081227.601234.211221.531233.49
2008-01-071244.201247.961230.041233.96
2008-01-041299.381299.831247.011256.00

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