日経500種平均 日足 時系列データ (2012年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2012-12-28869.84871.85866.48870.07
2012-12-27862.25867.10861.27864.05
2012-12-26853.26857.97850.79857.97
2012-12-25856.17856.87847.03849.14
2012-12-21857.23859.61844.17845.61
2012-12-20850.84857.54849.79850.83
2012-12-19844.20853.75843.70853.75
2012-12-18835.25840.96835.25837.72
2012-12-17838.85839.63833.59834.46
2012-12-14827.19832.24827.19829.71
2012-12-13831.53833.47829.06831.14
2012-12-12829.01829.01823.52824.97
2012-12-11823.79824.01820.03821.85
2012-12-10828.21828.58822.84824.11
2012-12-07826.37826.86823.74824.21
2012-12-06826.82826.82823.51825.88
2012-12-05814.24824.09813.67819.49
2012-12-04812.44818.59811.60817.39
2012-12-03818.24819.47814.02814.61
2012-11-30815.03817.38810.31813.99
2012-11-29809.42813.36808.36812.00
2012-11-28809.53810.42804.33804.33
2012-11-27807.97813.97807.97812.42
2012-11-26813.80814.71807.72807.72
2012-11-22806.70807.85802.67805.61
2012-11-21799.55801.36794.41798.28
2012-11-20798.76798.91793.25794.74
2012-11-19795.99796.44792.91794.35
2012-11-16781.44787.26780.98785.81
2012-11-15768.09777.14767.77777.14
2012-11-14764.11767.19763.46766.27
2012-11-13764.86766.10759.26763.89
2012-11-12765.21766.84761.89761.89
2012-11-09766.52771.10766.42769.53
2012-11-08775.95778.20772.67773.77
2012-11-07789.17789.17780.56782.89
2012-11-06787.21787.21783.62785.48
2012-11-05792.50793.33788.15789.79
2012-11-02795.66798.44794.21795.84
2012-11-01786.16790.91783.07789.44
2012-10-31782.56788.82782.14785.41
2012-10-30784.99789.85779.09779.09
2012-10-29785.46787.33782.24783.92
2012-10-26790.80793.24782.68782.68
2012-10-25781.50791.01781.02791.01
2012-10-24778.99788.01778.99781.74
2012-10-23790.16790.32782.37785.71
2012-10-22777.42789.11777.42787.50
2012-10-19784.36788.43782.82787.41
2012-10-18781.64788.10780.88787.61
2012-10-17774.59779.16773.27776.57
2012-10-16763.37768.97763.37768.82
2012-10-15754.13760.26752.19758.99
2012-10-12757.19758.86754.00755.03
2012-10-11752.99758.51752.34754.38
2012-10-10763.13763.79757.34758.39
2012-10-09776.65778.71771.38771.58
2012-10-05777.50779.36774.41778.68
2012-10-04770.02777.73768.32775.29
2012-10-03771.11771.64765.94767.44
2012-10-02776.40777.80770.90771.50
2012-10-01777.75778.34771.27775.49
2012-09-28791.40792.09778.42782.25
2012-09-27782.36790.46781.23789.20
2012-09-26786.84789.95784.51785.56
2012-09-25790.44797.09789.67797.09
2012-09-24792.12792.99789.20792.06
2012-09-21790.39795.47789.90792.26
2012-09-20795.46798.41788.07788.54
2012-09-19796.22803.10793.01798.87
2012-09-18794.20796.66790.94792.65
2012-09-14794.55795.66791.20792.67
2012-09-13783.67788.58782.09787.46
2012-09-12774.35784.29774.35784.29
2012-09-11772.15773.01769.29772.79
2012-09-10773.86776.32772.16776.30
2012-09-07774.06776.58770.92775.07
2012-09-06764.19764.19760.79763.49
2012-09-05768.08768.25763.96763.97
2012-09-04771.22772.36766.77770.62
2012-09-03777.06781.92772.90772.98
2012-08-31779.57783.04776.22776.22
2012-08-30789.16790.16784.16786.10
2012-08-29788.09791.76788.01791.09
2012-08-28795.84796.67784.85787.62
2012-08-27799.05799.45792.86792.86
2012-08-24793.33794.80791.67793.82
2012-08-23794.00801.42792.95800.37
2012-08-22798.89799.76793.45797.16
2012-08-21799.02802.60798.37799.63
2012-08-20800.07802.28797.33798.81
2012-08-17794.80797.50792.11797.12
2012-08-16785.91792.18785.91792.18
2012-08-15785.87786.54779.23783.92
2012-08-14782.70785.89781.25784.49
2012-08-13777.32780.48777.32779.56
2012-08-10780.88783.24775.70779.09
2012-08-09777.07782.90774.73782.90
2012-08-08779.03783.85773.17776.57
2012-08-07766.94773.70766.42773.04
2012-08-06765.25770.66764.61768.16
2012-08-03754.60757.20753.19755.98
2012-08-02762.67767.00762.01763.41
2012-08-01761.63763.43758.85762.38
2012-07-31762.92769.80761.02766.91
2012-07-30764.92764.92759.55763.90
2012-07-27758.19759.52755.61759.08
2012-07-26745.41751.08742.69751.08
2012-07-25745.24747.55739.32742.45
2012-07-24752.55754.89747.50751.21
2012-07-23757.84760.67753.34753.34
2012-07-20772.33772.78764.09764.59
2012-07-19774.20777.15770.78773.58
2012-07-18773.53774.40766.23767.44
2012-07-17771.26775.24768.67770.48
2012-07-13768.69774.78768.57771.59
2012-07-12777.77777.77768.94769.41
2012-07-11775.26777.10773.50777.10
2012-07-10784.32787.76777.81777.81
2012-07-09783.17786.16781.89782.42
2012-07-06792.58795.32785.94789.56
2012-07-05794.96797.99792.85793.97
2012-07-04798.67799.77795.50796.39
2012-07-03790.02795.21790.02795.18
2012-07-02795.59795.59787.01787.01
2012-06-29773.58791.32773.58788.79
2012-06-28771.54777.29770.86776.90
2012-06-27759.55765.25757.06765.25
2012-06-26759.30762.89754.79758.45
2012-06-25770.66770.66761.98762.39
2012-06-22764.04769.72763.89767.01
2012-06-21768.21772.95767.23771.21
2012-06-20761.71766.41760.76765.34
2012-06-19757.03758.99752.87754.29
2012-06-18758.47760.93756.55757.66
2012-06-15749.21750.09744.65745.67
2012-06-14742.65746.52741.54744.73
2012-06-13744.19748.02743.51746.44
2012-06-12739.75745.50736.71743.52
2012-06-11749.74753.64747.96750.06
2012-06-08749.26749.26735.47738.61
2012-06-07747.95750.86746.19750.71
2012-06-06734.56742.41732.97741.40
2012-06-05724.01732.37723.61732.08
2012-06-04721.03722.19717.40721.87
2012-06-01736.32737.14730.47732.06
2012-05-31735.42741.78733.06741.78
2012-05-30745.66747.12739.24745.09
2012-05-29737.69746.56735.17746.56
2012-05-28743.58745.07738.20740.70
2012-05-25745.76745.76739.12742.58
2012-05-24741.66746.77736.38741.71
2012-05-23753.39753.39742.04742.91
2012-05-22754.86757.17753.22755.32
2012-05-21747.04753.19746.64748.25
2012-05-18757.44757.53746.51748.46
2012-05-17762.34770.40760.29768.80
2012-05-16768.44771.06760.55763.79
2012-05-15771.83774.47764.95770.85
2012-05-14780.51784.79777.68778.40
2012-05-11788.12789.62780.41780.41
2012-05-10784.20790.51782.30787.24
2012-05-09791.17791.68783.89785.86
2012-05-08797.99799.05795.58797.92
2012-05-07798.86799.14792.88794.29
2012-05-02811.68815.57809.66813.20
2012-05-01816.61816.61806.81808.00
2012-04-27824.93831.63814.45818.79
2012-04-26827.69830.30823.60825.86
2012-04-25825.28826.19821.86824.14
2012-04-24815.73819.62813.81817.10
2012-04-23825.19830.28819.86821.68
2012-04-20822.95823.67821.25822.80
2012-04-19823.51826.13822.53823.50
2012-04-18824.32830.07824.31829.27
2012-04-17813.45818.05812.18814.52
2012-04-16815.25818.16813.16813.54
2012-04-13822.53826.59821.99823.43
2012-04-12815.80818.59812.18817.19
2012-04-11808.44816.21808.38814.05
2012-04-10821.90825.86816.77818.45
2012-04-09819.21824.02818.26819.27
2012-04-06829.49831.68825.89828.39
2012-04-05831.11836.16827.91834.00
2012-04-04852.50853.74836.63838.01
2012-04-03854.13854.92852.01852.62
2012-04-02861.75862.97856.65856.73
2012-03-30858.34858.34853.51856.34
2012-03-29858.03859.19854.96857.94
2012-03-28856.74860.34854.50859.99
2012-03-27855.59863.79855.59863.79
2012-03-26847.87849.00845.87845.87
2012-03-23845.58847.98845.58846.10
2012-03-22848.44854.89848.44853.57
2012-03-21852.09853.36849.30849.96
2012-03-19856.33857.45853.70854.39
2012-03-16852.25853.77850.29853.72
2012-03-15850.37855.49848.73852.42
2012-03-14848.05851.36845.83845.83
2012-03-13839.22843.94835.89836.15
2012-03-12846.13846.13837.73837.73
2012-03-09838.37845.18835.16840.67
2012-03-08825.41829.61824.37829.61
2012-03-07811.16817.80811.16817.80
2012-03-06823.37826.73816.72819.78
2012-03-05826.28829.91822.04823.50
2012-03-02831.53832.66825.38828.52
2012-03-01829.16835.56820.58824.03
2012-02-29832.98838.07825.98826.98
2012-02-28817.95828.58814.92828.29
2012-02-27828.90828.95822.06822.65
2012-02-24821.69824.58819.84823.47
2012-02-23816.17821.42813.04820.15
2012-02-22807.77816.58806.52815.94
2012-02-21804.00808.25803.46805.73
2012-02-20811.29812.56804.26805.61
2012-02-17801.75804.76800.94801.63
2012-02-16792.16797.81790.24792.01
2012-02-15786.28797.69786.14794.89
2012-02-14776.65783.39775.58782.62
2012-02-13774.53779.56774.53778.00
2012-02-10778.56778.81774.44774.65
2012-02-09776.45778.18772.99776.91
2012-02-08774.00777.71772.98777.71
2012-02-07769.24770.77767.98770.39
2012-02-06770.57772.11768.49769.96
2012-02-03763.90764.89761.07762.33
2012-02-02765.84768.80765.02765.83
2012-02-01759.68765.03759.68762.76
2012-01-31757.46760.48756.55758.40
2012-01-30759.03761.32757.04758.42
2012-01-27762.19763.96758.69760.88
2012-01-26766.08766.14761.84762.95
2012-01-25760.02767.11758.84765.34
2012-01-24758.34758.41754.55756.05
2012-01-23756.07757.49754.12755.55
2012-01-20756.04758.58753.09757.06
2012-01-19746.17750.86746.17748.13
2012-01-18735.33746.06734.51741.52
2012-01-17733.88736.99732.32736.40
2012-01-16729.41731.57728.20731.39
2012-01-13737.01739.63736.18738.30
2012-01-12736.89736.89730.53732.34
2012-01-11738.94741.52737.25738.89
2012-01-10738.76742.02736.37736.78
2012-01-06740.74740.74730.26734.09
2012-01-05746.14746.18741.64741.64
2012-01-04747.81751.42747.81749.59

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。 

s7db.com Twitter Blog