日経500種平均 日足 時系列データ (2011年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2011-12-30735.15738.76733.98738.76
2011-12-29729.49733.20726.23732.46
2011-12-28733.06734.83731.55732.19
2011-12-27732.71734.38731.90733.31
2011-12-26738.88739.01735.31735.88
2011-12-22734.59735.58730.77732.14
2011-12-21738.36738.82735.02736.58
2011-12-20726.65730.21726.46730.09
2011-12-19728.09728.22720.93724.87
2011-12-16734.29736.03730.84731.56
2011-12-15739.57740.21731.44731.99
2011-12-14745.48746.07742.32743.95
2011-12-13743.86750.14742.90748.18
2011-12-12754.00755.67751.70753.64
2011-12-09744.11748.34742.72744.67
2011-12-08752.18754.57749.22752.04
2011-12-07748.97756.52747.12755.66
2011-12-06751.50752.79744.05744.05
2011-12-05755.94756.10753.18755.90
2011-12-02748.49751.86747.15751.86
2011-12-01750.43754.10746.38747.32
2011-11-30734.96738.79731.83738.74
2011-11-29731.30740.59729.88740.30
2011-11-28724.71729.74724.23725.36
2011-11-25716.99721.51716.99717.69
2011-11-24720.45723.79717.17717.78
2011-11-22725.88732.81725.83730.13
2011-11-21733.07734.64732.62732.68
2011-11-18732.64736.18730.78734.58
2011-11-17735.22741.55732.44740.78
2011-11-16744.44745.84737.69738.12
2011-11-15748.54750.60744.67745.44
2011-11-14754.85756.67751.19752.66
2011-11-11750.04751.29744.77747.32
2011-11-10751.67753.13745.69748.69
2011-11-09760.53764.97757.63764.78
2011-11-08761.68764.17754.07755.41
2011-11-07763.62763.71760.56763.71
2011-11-04762.33766.88759.50765.86
2011-11-02756.88756.88750.77752.78
2011-11-01769.33771.73764.43765.72
2011-10-31778.78789.79775.54775.54
2011-10-28785.31787.18778.24780.86
2011-10-27763.80775.23760.31775.23
2011-10-26756.63766.70752.48762.64
2011-10-25772.71772.71762.48763.18
2011-10-24765.74771.30765.53770.94
2011-10-21760.42762.37757.92759.71
2011-10-20764.84764.84757.62760.10
2011-10-19770.55771.97765.23767.95
2011-10-18765.51768.68763.38765.51
2011-10-17773.66776.95772.46774.88
2011-10-14766.27767.46762.53762.77
2011-10-13773.31775.74771.53772.54
2011-10-12764.61768.21761.08766.82
2011-10-11765.64771.66765.16768.34
2011-10-07757.85763.40756.41757.32
2011-10-06748.81756.46748.81753.63
2011-10-05754.87754.87741.55743.80
2011-10-04750.26753.60744.79752.55
2011-10-03759.83760.68748.99759.27
2011-09-30771.38774.28764.45770.30
2011-09-29756.50771.61755.57771.61
2011-09-28753.64762.12753.64758.57
2011-09-27744.25753.70743.74753.70
2011-09-26748.28748.68734.02735.82
2011-09-22752.57752.57745.67749.17
2011-09-21757.08761.50756.36759.34
2011-09-20762.77763.04755.48757.56
2011-09-16762.06770.13761.11770.06
2011-09-15753.02757.93751.82754.45
2011-09-14753.21757.66742.42743.35
2011-09-13749.28754.46745.45753.01
2011-09-12747.17747.17742.94744.91
2011-09-09760.41764.54758.38759.36
2011-09-08766.00767.76759.65763.15
2011-09-07754.07758.81752.09757.66
2011-09-06755.47755.47743.32744.19
2011-09-05763.00764.69757.88759.83
2011-09-02775.27776.99768.77771.82
2011-09-01780.89785.17778.40781.02
2011-08-31771.18776.07769.14775.27
2011-08-30771.91776.10769.72771.43
2011-08-29760.53770.20754.88763.12
2011-08-26753.24759.28753.08759.13
2011-08-25753.69761.35753.49754.37
2011-08-24759.62762.45743.39745.42
2011-08-23749.94754.93744.76753.64
2011-08-22751.44756.84743.57744.13
2011-08-19756.58759.76752.02753.78
2011-08-18779.86779.86768.84770.31
2011-08-17780.87781.58774.92780.42
2011-08-16785.33787.62780.92783.45
2011-08-15779.29781.94775.27781.35
2011-08-12780.19780.19767.93770.41
2011-08-11760.75771.52758.28771.52
2011-08-10781.17781.84772.86773.78
2011-08-09762.43767.16743.35767.16
2011-08-08784.15787.70775.04778.07
2011-08-05803.65803.65788.26795.23
2011-08-04822.49829.16818.26820.00
2011-08-03825.53825.82819.34821.06
2011-08-02839.51839.78836.21838.06
2011-08-01840.67852.81840.67847.05
2011-07-29840.75843.52833.78835.48
2011-07-28846.30847.67840.59843.66
2011-07-27854.74855.52850.09855.18
2011-07-26859.16862.60856.70860.06
2011-07-25861.19861.88857.29858.16
2011-07-22861.91864.76858.84863.46
2011-07-21856.48856.99853.21855.60
2011-07-20857.87859.67853.93855.51
2011-07-19851.06853.71848.87849.44
2011-07-15851.91856.32851.56854.82
2011-07-14854.20856.87850.52852.81
2011-07-13849.75857.94849.75856.60
2011-07-12854.38856.49850.26853.54
2011-07-11862.34866.28862.18864.76
2011-07-08869.44870.43865.66867.00
2011-07-07859.65863.93857.86862.10
2011-07-06854.94862.25853.32862.25
2011-07-05854.32856.15852.02854.54
2011-07-04857.00859.17852.62854.57
2011-07-01851.72852.58846.27847.84
2011-06-30845.15846.15840.56845.71
2011-06-29838.11841.70835.76841.70
2011-06-28828.83832.28827.16828.75
2011-06-27828.08828.21822.58822.66
2011-06-24826.87832.26826.01831.04
2011-06-23824.02829.81822.98825.03
2011-06-22821.39831.68821.39829.88
2011-06-21812.59817.31810.22817.31
2011-06-20809.74813.42807.34807.82
2011-06-17816.61817.10803.94806.70
2011-06-16819.26821.95814.74814.74
2011-06-15827.94828.11821.71826.12
2011-06-14816.93825.55816.03824.62
2011-06-13811.90817.98811.31816.85
2011-06-10823.82827.89819.45821.42
2011-06-09814.12819.14812.01818.65
2011-06-08817.57818.05812.37817.29
2011-06-07809.76818.07809.51817.82
2011-06-06814.59818.14809.13811.79
2011-06-03823.61827.23815.85815.99
2011-06-02822.50824.94819.89823.77
2011-06-01833.57835.76829.19835.73
2011-05-31819.12834.13819.12833.47
2011-05-30816.05822.92813.07819.60
2011-05-27818.03823.76814.29818.72
2011-05-26815.04821.39814.94820.90
2011-05-25815.87816.45810.09810.77
2011-05-24808.60814.70808.60814.69
2011-05-23817.23817.23810.29813.15
2011-05-20823.27828.11822.43822.43
2011-05-19832.06833.27822.26823.78
2011-05-18820.95830.03818.98827.73
2011-05-17816.27820.26812.81818.89
2011-05-16820.85822.90818.69818.69
2011-05-13835.56835.56820.21828.21
2011-05-12836.30842.09834.18834.18
2011-05-11848.34849.06841.62842.99
2011-05-10841.47844.45836.54841.62
2011-05-09848.63848.63837.81839.23
2011-05-06843.68847.66839.85846.46
2011-05-02850.12854.91848.47854.23
2011-04-28832.90841.78830.55841.78
2011-04-27824.42830.69824.19828.41
2011-04-26822.87822.87816.56819.57
2011-04-25829.48833.26824.95826.15
2011-04-22823.22831.34821.49827.59
2011-04-21828.49830.50823.24827.52
2011-04-20819.41824.88818.77822.54
2011-04-19811.95816.14809.54812.78
2011-04-18823.49824.53819.35820.24
2011-04-15825.56825.97821.65822.00
2011-04-14818.83827.72816.45825.95
2011-04-13813.77824.14813.77822.37
2011-04-12819.31821.34812.72815.26
2011-04-11827.42833.94827.42829.04
2011-04-08814.68834.40812.09831.35
2011-04-07823.86828.15818.02819.02
2011-04-06829.01829.01817.93820.31
2011-04-05835.54835.54820.64825.46
2011-04-04841.28843.37834.80835.17
2011-04-01847.51850.44836.36836.47
2011-03-31844.02846.20835.90846.20
2011-03-30821.86839.89821.22839.89
2011-03-29813.41823.39808.38819.66
2011-03-28820.63821.38813.70820.27
2011-03-25826.47827.40817.28822.01
2011-03-24824.07826.80817.12818.19
2011-03-23832.54832.54817.62823.21
2011-03-22816.95833.88814.89832.51
2011-03-18794.11804.67793.57800.66
2011-03-17771.17793.76751.76783.09
2011-03-16745.73787.30745.73786.66
2011-03-15795.70795.70696.40732.03
2011-03-14855.16855.54808.84809.23
2011-03-11878.95881.22872.63872.63
2011-03-10896.16896.59884.65886.80
2011-03-09900.45905.41896.91898.61
2011-03-08894.89898.33892.76893.66
2011-03-07902.05902.24891.49894.40
2011-03-04912.83914.44906.26908.53
2011-03-03898.50902.09897.21901.59
2011-03-02903.73905.62895.88895.88
2011-03-01909.49914.74909.07914.43
2011-02-28897.00906.84890.97905.44
2011-02-25889.01896.87888.74896.72
2011-02-24897.00897.21886.37888.09
2011-02-23902.16911.80901.19901.19
2011-02-22917.79918.53907.98909.41
2011-02-21923.33925.32920.36925.19
2011-02-18923.55925.66921.42924.86
2011-02-17925.91928.15923.90924.74
2011-02-16917.39924.70916.90920.56
2011-02-15913.75917.57912.21916.63
2011-02-14909.83912.15908.15912.15
2011-02-10898.57903.65897.26902.36
2011-02-09906.64907.58898.91900.46
2011-02-08904.82904.85901.78902.79
2011-02-07902.33903.43899.09901.11
2011-02-04893.87898.84893.87895.71
2011-02-03887.58888.55885.04886.98
2011-02-02883.99891.65883.65889.52
2011-02-01873.97876.57872.17875.62
2011-01-31867.43872.26862.69870.09
2011-01-28884.89885.74875.30877.91
2011-01-27882.77886.91880.16886.20
2011-01-26881.46883.18879.36879.36
2011-01-25877.58886.21874.91884.23
2011-01-24870.98873.97866.88873.97
2011-01-21885.60885.60866.64868.70
2011-01-20890.20890.91883.68884.46
2011-01-19893.11894.81890.58894.55
2011-01-18886.90892.22885.81889.35
2011-01-17893.85894.70888.10888.92
2011-01-14894.24895.76889.67889.67
2011-01-13896.90897.85893.30896.59
2011-01-12896.46897.54889.90890.26
2011-01-11887.96892.44887.87891.03
2011-01-07889.94892.75889.01891.15
2011-01-06887.00889.76887.00889.71
2011-01-05878.68881.75876.19878.63
2011-01-04875.04879.91873.52878.91

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