日経500種平均 日足 時系列データ (2010年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2010-12-30872.03872.74864.39865.45
2010-12-29868.28874.28868.28874.28
2010-12-28870.57871.46868.83868.83
2010-12-27867.82873.30867.82871.85
2010-12-24867.23869.13865.86867.45
2010-12-22872.27875.34869.05871.05
2010-12-21869.29875.32868.93874.02
2010-12-20870.97873.04863.55867.00
2010-12-17871.49873.58869.59870.36
2010-12-16871.98875.56870.49871.94
2010-12-15873.79874.61869.79873.67
2010-12-14867.63871.67867.55871.67
2010-12-13857.55867.96855.94867.96
2010-12-10862.59862.93857.47857.77
2010-12-09861.19862.47858.76861.59
2010-12-08854.46858.48853.21858.20
2010-12-07850.57851.55846.35850.06
2010-12-06850.32852.45849.20852.15
2010-12-03852.30853.23847.24849.46
2010-12-02846.37847.76844.44846.93
2010-12-01828.77834.13827.04834.13
2010-11-30838.30840.72829.24829.24
2010-11-29836.25843.14835.55840.97
2010-11-26838.08842.32834.53834.53
2010-11-25839.75842.54835.49839.01
2010-11-24828.99837.09825.25834.13
2010-11-22840.15843.54838.07841.16
2010-11-19841.03841.03832.45832.95
2010-11-18819.36833.46817.22833.46
2010-11-17807.89818.15807.89817.59
2010-11-16824.39824.79813.82815.54
2010-11-15818.18820.43815.52819.94
2010-11-12819.83823.28814.43814.43
2010-11-11822.58824.70820.27823.27
2010-11-10812.11820.85812.11819.98
2010-11-09808.27812.65806.68809.05
2010-11-08811.32812.22808.16812.18
2010-11-05799.56809.15799.56805.28
2010-11-04783.12791.30783.12788.61
2010-11-02772.37774.59770.29774.00
2010-11-01779.32779.32771.14772.72
2010-10-29780.01782.33772.42778.61
2010-10-28786.96787.41782.63782.63
2010-10-27790.21791.32783.17787.71
2010-10-26787.38790.67784.51785.80
2010-10-25791.06793.37787.90788.41
2010-10-22787.09794.00786.55791.61
2010-10-21788.83791.52781.25786.39
2010-10-20787.18788.88779.75787.88
2010-10-19792.61799.63792.61795.74
2010-10-18790.06797.13789.65793.24
2010-10-15795.63795.63787.71789.28
2010-10-14793.79801.16791.92798.57
2010-10-13792.04795.34785.60786.22
2010-10-12806.10806.10785.69786.58
2010-10-08807.13809.57801.12801.12
2010-10-07805.47810.97805.00808.39
2010-10-06801.92807.06799.46806.94
2010-10-05783.92798.47782.48796.74
2010-10-04793.59798.24786.53787.99
2010-10-01796.61796.61787.95792.76
2010-09-30808.85809.21792.20792.20
2010-09-29806.45812.42804.85809.05
2010-09-28806.00807.38801.42803.55
2010-09-27804.49809.53802.38809.53
2010-09-24797.76809.32796.71799.57
2010-09-22809.16813.97807.39808.62
2010-09-21819.02819.21810.30811.30
2010-09-17810.81814.60808.41813.17
2010-09-16814.11814.11801.88804.67
2010-09-15789.49812.92787.18807.99
2010-09-14796.84797.45791.38793.28
2010-09-13798.96800.93794.70796.16
2010-09-10787.38797.20787.38792.15
2010-09-09784.26785.61780.31783.98
2010-09-08782.50782.83774.34778.11
2010-09-07792.00798.47790.64792.77
2010-09-06788.89797.90786.56797.90
2010-09-03781.41785.08778.00782.81
2010-09-02781.36781.64771.86779.37
2010-09-01763.43770.31759.72770.31
2010-08-31778.25778.86762.88763.43
2010-08-30790.54800.65787.52789.46
2010-08-27764.94782.11764.91779.84
2010-08-26768.21770.66764.16770.66
2010-08-25766.08771.91762.28765.09
2010-08-24772.38777.18770.32773.39
2010-08-23783.39784.44778.48780.43
2010-08-20789.45793.69785.21786.08
2010-08-19790.83799.41790.68799.41
2010-08-18791.91793.07782.54790.04
2010-08-17778.60785.69778.37784.52
2010-08-16782.84787.97779.64786.98
2010-08-13785.00792.96781.98791.27
2010-08-12780.42786.93775.98786.93
2010-08-11804.25805.07793.31793.89
2010-08-10819.56821.58810.46813.70
2010-08-09812.11816.77812.11816.77
2010-08-06812.18819.91811.19818.97
2010-08-05818.47821.45813.28819.13
2010-08-04817.12817.27806.41807.51
2010-08-03825.08826.64818.27822.64
2010-08-02816.92824.52812.61814.07
2010-07-30824.74824.74812.96815.29
2010-07-29829.12833.38828.28829.58
2010-07-28828.51837.39828.03836.99
2010-07-27821.03823.59818.58819.38
2010-07-26823.91826.39821.07821.59
2010-07-23811.82819.28810.26815.78
2010-07-22799.88803.32797.39799.91
2010-07-21815.20815.20803.94805.92
2010-07-20803.17813.95802.82808.23
2010-07-16825.97827.44811.77813.43
2010-07-15838.08838.08831.72832.22
2010-07-14839.14846.64837.98844.08
2010-07-13833.44835.54824.67827.17
2010-07-12832.19838.04828.24829.16
2010-07-09834.99835.89829.11833.78
2010-07-08829.98835.53829.66832.30
2010-07-07819.65819.65810.94815.31
2010-07-06805.48821.30800.97821.30
2010-07-05808.62814.05808.32813.08
2010-07-02806.93810.27802.01806.93
2010-07-01810.11811.10801.11804.09
2010-06-30813.73817.31810.11816.45
2010-06-29838.03841.88825.30827.12
2010-06-28842.88843.18834.68836.13
2010-06-25845.40846.35839.05842.28
2010-06-24852.74861.90852.31855.32
2010-06-23859.28859.28853.68855.46
2010-06-22873.06876.34869.33870.44
2010-06-21870.28881.02870.28880.04
2010-06-18864.07865.29860.80863.19
2010-06-17862.25866.02860.97863.17
2010-06-16863.38868.53862.57866.08
2010-06-15848.59853.69847.16851.80
2010-06-14848.96852.32847.63852.32
2010-06-11838.98843.91837.46839.30
2010-06-10820.53827.99818.23827.66
2010-06-09822.11822.31813.09817.47
2010-06-08817.91830.90817.85826.87
2010-06-07837.89837.89822.35823.90
2010-06-04853.89857.90851.14853.97
2010-06-03843.54854.27842.59853.72
2010-06-02832.41844.32827.70831.30
2010-06-01837.58842.22837.58840.56
2010-05-31838.18848.21837.99842.68
2010-05-28841.90845.70834.96840.07
2010-05-27810.53829.95809.21829.83
2010-05-26824.71828.36815.12819.01
2010-05-25834.00834.32816.03818.79
2010-05-24840.72845.37836.34843.30
2010-05-21845.51845.61836.54842.95
2010-05-20869.67872.63860.17862.51
2010-05-19867.62876.05862.40876.05
2010-05-18887.72889.83876.39879.70
2010-05-17890.94892.74879.05883.75
2010-05-14902.69908.82897.46902.04
2010-05-13906.57914.21905.48913.47
2010-05-12899.85903.77892.57895.67
2010-05-11917.72917.89895.67896.95
2010-05-10896.16910.08893.39909.73
2010-05-07907.02907.02888.47896.16
2010-05-06935.51935.51924.63925.45
2010-04-30949.15952.59948.72950.79
2010-04-28942.10942.28935.61938.69
2010-04-27951.01958.28948.99958.28
2010-04-26946.74954.56946.74954.56
2010-04-23933.92938.64932.17937.82
2010-04-22935.29936.33927.32935.26
2010-04-21936.10942.39935.09941.96
2010-04-20929.68934.30924.76925.81
2010-04-19927.10929.83923.98925.59
2010-04-16949.17949.17938.95940.39
2010-04-15950.27953.40947.57950.88
2010-04-14944.15947.01939.32943.58
2010-04-13942.94943.35933.29939.84
2010-04-12947.45951.98945.33945.33
2010-04-09937.28940.43934.97940.43
2010-04-08939.12942.83937.19937.24
2010-04-07946.58951.05944.08947.09
2010-04-06952.79952.79942.00946.24
2010-04-05950.66951.50947.70951.50
2010-04-02946.09946.09939.82944.32
2010-04-01937.16942.93932.68941.60
2010-03-31935.57937.86931.84932.47
2010-03-30923.19933.86922.42933.34
2010-03-29911.99919.16911.99919.16
2010-03-26909.58919.02909.09919.02
2010-03-25905.46907.43902.06904.50
2010-03-24901.81906.61898.50902.62
2010-03-23895.93898.89895.93896.96
2010-03-19894.45898.51893.64898.19
2010-03-18896.79899.12890.67891.50
2010-03-17889.94898.27889.81896.96
2010-03-16885.14888.93885.14885.22
2010-03-15889.91891.12883.86887.45
2010-03-12885.17888.13881.72886.85
2010-03-11877.56880.38874.62880.38
2010-03-10873.56875.38871.71872.78
2010-03-09874.66877.09873.77874.23
2010-03-08872.39876.50870.75876.49
2010-03-05856.08862.45856.08860.97
2010-03-04852.70854.40845.76846.98
2010-03-03847.39853.88846.80853.12
2010-03-02846.58849.46843.24848.90
2010-03-01841.49847.41839.26844.32
2010-02-26838.40842.58836.04840.33
2010-02-25846.30848.20836.08838.23
2010-02-24843.95845.17838.36843.64
2010-02-23853.80855.99848.93854.36
2010-02-22851.54861.49851.54857.29
2010-02-19853.66854.46839.32839.32
2010-02-18853.52853.72849.50853.71
2010-02-17844.64851.77843.51851.77
2010-02-16837.80838.74834.51835.65
2010-02-15841.82843.43835.81836.24
2010-02-12840.50841.44835.45841.03
2010-02-10837.43838.76833.84833.84
2010-02-09828.92834.70828.10832.21
2010-02-08838.19842.65833.78834.59
2010-02-05849.77850.03841.22843.39
2010-02-04869.68869.68857.12864.20
2010-02-03868.29872.09865.48866.61
2010-02-02855.14863.09855.14863.00
2010-02-01847.69852.01845.59851.56
2010-01-29858.03861.49852.82853.01
2010-01-28856.61867.41855.57864.12
2010-01-27860.80862.57852.07852.07
2010-01-26875.06878.16859.87859.87
2010-01-25875.01878.71870.12875.58
2010-01-22888.03888.10875.98883.06
2010-01-21887.61899.09881.84897.37
2010-01-20896.42897.42887.28888.79
2010-01-19898.25898.57889.62891.56
2010-01-18895.67897.02892.80897.02
2010-01-15898.55902.26894.79902.26
2010-01-14887.52897.24886.73897.24
2010-01-13888.40893.61884.38884.38
2010-01-12883.21893.60883.21892.54
2010-01-08881.39885.05876.31883.74
2010-01-07879.32882.23874.76877.04
2010-01-06874.42878.86870.86877.82
2010-01-05875.48878.77868.78870.67
2010-01-04863.10869.79863.10867.59

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