日経500種平均 日足 時系列データ (2009年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2009-12-30870.72870.72859.12859.12
2009-12-29864.70868.96863.38866.26
2009-12-28860.08868.13859.19865.43
2009-12-25862.94862.94858.12858.96
2009-12-24857.50863.95857.24862.71
2009-12-22848.13854.47845.52853.60
2009-12-21844.52845.36842.59842.59
2009-12-18838.77842.64833.33841.26
2009-12-17846.20849.05842.16842.16
2009-12-16843.85850.78839.40843.58
2009-12-15834.04838.60832.42836.67
2009-12-14838.75838.75829.35837.05
2009-12-11828.49837.23825.17837.23
2009-12-10830.56837.01819.30822.22
2009-12-09836.73836.73831.91834.00
2009-12-08839.43845.48839.43844.02
2009-12-07841.18846.49839.84844.65
2009-12-04834.31834.31826.55832.62
2009-12-03814.89832.72814.89832.72
2009-12-02805.22810.68800.98807.27
2009-12-01784.93806.60782.86806.60
2009-11-30775.45790.07775.03790.07
2009-11-27776.96777.74767.16768.54
2009-11-26782.31790.27779.57785.50
2009-11-25783.92788.95780.47788.40
2009-11-24794.24794.24783.75785.09
2009-11-20788.08792.99784.54792.99
2009-11-19803.02803.02789.90795.02
2009-11-18806.13809.24798.09802.51
2009-11-17817.48818.55807.19808.56
2009-11-16817.73818.68811.97815.62
2009-11-13817.77820.35813.37818.91
2009-11-12828.26829.07817.71819.22
2009-11-11829.02832.25824.13825.76
2009-11-10832.90836.85826.98828.03
2009-11-09825.52829.40820.42826.09
2009-11-06832.63832.63826.49828.00
2009-11-05830.90833.42824.04827.02
2009-11-04830.07832.58827.86832.58
2009-11-02832.40833.58824.52833.25
2009-10-30836.91841.13836.05841.13
2009-10-29830.93831.73823.87828.66
2009-10-28847.75850.34839.72841.48
2009-10-27858.29858.48847.77849.25
2009-10-26857.75866.41856.66863.53
2009-10-23862.68863.76856.25857.32
2009-10-22857.92859.68849.73858.90
2009-10-21858.76863.46858.63862.67
2009-10-20864.51865.45861.46862.95
2009-10-19852.44858.61848.16857.98
2009-10-16857.93857.98852.47856.56
2009-10-15854.63859.04852.57855.45
2009-10-14850.51850.51841.81845.73
2009-10-13849.14853.12848.02849.98
2009-10-09836.18845.18834.17845.18
2009-10-08829.24832.96825.71831.76
2009-10-07822.74829.19821.73828.29
2009-10-06821.35821.52811.97818.11
2009-10-05823.81825.10816.37818.34
2009-10-02835.18835.18821.13824.80
2009-10-01854.76855.83844.22845.74
2009-09-30853.45858.49851.92858.49
2009-09-29855.65857.13850.44853.71
2009-09-28859.21860.39848.06851.56
2009-09-25876.83876.83864.36868.87
2009-09-24875.26887.30874.64887.26
2009-09-18870.48871.70860.89870.92
2009-09-17872.24874.64866.89874.64
2009-09-16868.80874.47862.53864.43
2009-09-15868.20870.74862.35865.17
2009-09-14877.96877.96862.07865.43
2009-09-11888.85889.25878.72881.57
2009-09-10879.46888.65879.46888.23
2009-09-09877.11879.69870.30874.51
2009-09-08876.33878.24871.19878.24
2009-09-07874.43875.45870.95873.43
2009-09-04875.27875.27865.22867.03
2009-09-03874.04878.80870.54873.64
2009-09-02883.03883.03872.18878.44
2009-09-01887.40897.15886.19894.46
2009-08-31898.53910.86884.84891.17
2009-08-28893.04895.27888.94893.53
2009-08-27893.52893.90881.49888.60
2009-08-26891.82899.53890.18897.87
2009-08-25887.97891.02884.91887.85
2009-08-24880.00892.47880.00891.99
2009-08-21875.65875.65859.21867.76
2009-08-20867.06878.43862.18876.43
2009-08-19869.48872.57862.59863.61
2009-08-18862.54870.55861.82869.04
2009-08-17884.31884.31869.11869.11
2009-08-14887.39891.08886.29889.16
2009-08-13884.10887.63882.69886.16
2009-08-12882.51884.47878.25878.69
2009-08-11883.20890.01883.02889.94
2009-08-10882.50886.33879.83883.63
2009-08-07873.58873.69861.52873.69
2009-08-06868.90876.58868.90874.37
2009-08-05881.81881.94868.17868.17
2009-08-04885.98888.01877.83879.51
2009-08-03878.26880.94876.48878.85
2009-07-31871.10876.23869.26876.23
2009-07-30864.17864.99856.28863.41
2009-07-29853.93863.82853.93861.33
2009-07-28859.64859.64853.04858.12
2009-07-27857.75866.07856.71858.47
2009-07-24849.31852.21846.25851.93
2009-07-23835.50847.04835.50839.46
2009-07-22831.45837.62827.35835.42
2009-07-21818.20830.51818.20830.51
2009-07-17810.45811.08805.64808.66
2009-07-16808.46816.66803.82805.10
2009-07-15801.24802.65795.88798.46
2009-07-14792.61798.76791.56797.87
2009-07-13802.17807.74783.07783.40
2009-07-10809.57811.25802.82805.84
2009-07-09812.37813.80806.65806.65
2009-07-08829.27829.47816.93819.29
2009-07-07840.58844.41835.12837.69
2009-07-06841.62844.88835.96838.06
2009-07-03838.53846.24833.64845.80
2009-07-02852.40852.96845.18846.94
2009-07-01845.35858.72844.22848.33
2009-06-30844.55851.74844.55849.96
2009-06-29841.08848.31832.95835.86
2009-06-26836.95841.60831.82840.18
2009-06-25821.38837.44819.48831.79
2009-06-24819.20819.42812.84817.26
2009-06-23823.68824.61812.47815.77
2009-06-22830.27838.71827.92833.43
2009-06-19831.73835.58823.95828.93
2009-06-18832.16832.16823.81828.53
2009-06-17820.47835.22820.47834.31
2009-06-16839.64840.52822.73824.23
2009-06-15852.12852.88846.78848.73
2009-06-12846.83854.36845.33851.42
2009-06-11842.57845.86840.89843.26
2009-06-10830.45841.72829.94841.29
2009-06-09827.91831.39824.58826.16
2009-06-08828.55834.95827.67829.90
2009-06-05822.74824.80820.90823.97
2009-06-04817.61822.81815.49816.61
2009-06-03817.99823.90817.99821.03
2009-06-02824.41824.41816.76816.76
2009-06-01805.42816.50802.38815.48
2009-05-29804.01805.22798.06804.65
2009-05-28792.57804.73792.45803.10
2009-05-27800.04802.86796.74798.56
2009-05-26791.98793.85783.62792.14
2009-05-25784.04793.59784.04790.09
2009-05-22777.99785.15775.12782.50
2009-05-21786.79787.37779.86786.86
2009-05-20790.84793.61786.81791.89
2009-05-19778.10786.18777.67784.89
2009-05-18778.77778.77766.89768.03
2009-05-15774.58785.42773.98785.08
2009-05-14777.86778.59768.16770.12
2009-05-13785.24789.01780.96787.43
2009-05-12784.94790.15783.82784.28
2009-05-11789.88794.99782.10790.45
2009-05-08778.54787.74776.58786.99
2009-05-07764.58782.74764.58781.69
2009-05-01748.72756.98745.50754.72
2009-04-30731.85749.17731.85745.94
2009-04-28740.30748.03722.68722.68
2009-04-27747.76752.94735.97742.02
2009-04-24749.78752.67740.15740.51
2009-04-23744.47752.02735.73750.43
2009-04-22746.36748.34737.59742.13
2009-04-21744.20744.20729.76740.44
2009-04-20751.18754.39745.92753.66
2009-04-17747.83753.14744.68750.01
2009-04-16747.42760.19737.95740.90
2009-04-15743.59744.32733.44740.24
2009-04-14755.40755.42739.94747.30
2009-04-13752.44759.92749.22753.28
2009-04-10758.06760.07744.36753.39
2009-04-09733.73749.07733.03748.80
2009-04-08739.60740.49725.22727.91
2009-04-07745.96748.54740.63746.35
2009-04-06753.72758.94742.59746.12
2009-04-03752.22757.93741.92746.06
2009-04-02726.99747.14726.60744.94
2009-04-01707.70719.29704.04718.22
2009-03-31708.97723.70698.76701.89
2009-03-30742.18745.30710.49710.49
2009-03-27746.94759.89741.89741.89
2009-03-26726.74741.02724.59740.94
2009-03-25733.13734.59724.84731.05
2009-03-24721.75734.63721.47732.84
2009-03-23690.16712.01688.87712.01
2009-03-19694.29696.81686.14688.22
2009-03-18696.02699.72685.81689.74
2009-03-17680.35694.50677.67692.01
2009-03-16665.15680.51665.15676.14
2009-03-13644.65659.92644.65658.59
2009-03-12648.65649.47636.74638.28
2009-03-11640.22655.41640.06652.60
2009-03-10634.50636.33628.83631.19
2009-03-09643.91648.10632.44637.50
2009-03-06653.40653.40642.15642.49
2009-03-05656.66670.51656.40661.94
2009-03-04638.14654.26635.65652.46
2009-03-03639.89648.53632.29642.83
2009-03-02657.03657.03644.90648.77
2009-02-27657.57667.58655.78666.35
2009-02-26656.67665.15653.49655.82
2009-02-25652.37658.36647.08657.40
2009-02-24640.56644.44634.46644.44
2009-02-23644.65651.19636.89649.63
2009-02-20665.78665.79649.36652.63
2009-02-19668.54671.75665.59666.38
2009-02-18663.08667.11658.67664.72
2009-02-17676.66676.82669.52671.24
2009-02-16677.92685.24675.99681.65
2009-02-13677.44686.95673.77679.56
2009-02-12677.78680.71668.93672.00
2009-02-10692.32696.71682.32685.03
2009-02-09704.84709.93685.67685.67
2009-02-06698.61706.44694.25697.80
2009-02-05697.96703.79690.74692.26
2009-02-04688.32705.38686.53701.50
2009-02-03684.76703.26682.62684.05
2009-02-02690.43690.85677.49683.91
2009-01-30710.42710.42691.05697.17
2009-01-29715.19721.96709.97718.58
2009-01-28703.54713.33696.38708.37
2009-01-27684.97709.47684.97705.21
2009-01-26682.69687.45677.36677.86
2009-01-23700.21700.21683.85683.85
2009-01-22699.01705.75689.05705.75
2009-01-21697.98701.59690.15692.85
2009-01-20717.89718.00701.13707.83
2009-01-19727.30729.93718.68721.05
2009-01-16710.84723.77708.13721.33
2009-01-15715.43715.43702.32702.95
2009-01-14725.22732.80720.55725.68
2009-01-13745.34745.34721.92723.24
2009-01-09760.66762.37747.13753.35
2009-01-08779.15779.44758.35758.35
2009-01-07781.60792.28779.87786.15
2009-01-06781.43783.19775.31779.67
2009-01-05774.20783.90773.78777.46

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