日経500種平均 日足 時系列データ (2013年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2013-12-301342.911346.131338.641345.85
2013-12-271329.821334.731320.201334.52
2013-12-261312.351325.311312.351324.61
2013-12-251302.061307.081300.951307.08
2013-12-241314.941317.061303.751306.43
2013-12-201305.011310.911303.781310.91
2013-12-191308.781313.811305.051308.22
2013-12-181277.991295.541277.331295.54
2013-12-171279.911282.181276.341279.47
2013-12-161286.551286.551270.051270.14
2013-12-131291.251297.761279.901286.38
2013-12-121290.201291.061283.281289.78
2013-12-111298.361301.641289.681299.04
2013-12-101302.601306.471300.391305.19
2013-12-091297.681303.221296.941303.22
2013-12-061272.021281.861270.001280.42
2013-12-051285.361291.491273.151275.37
2013-12-041296.591300.341284.661287.35
2013-12-031311.001312.131305.461308.29
2013-12-021309.651312.251301.211305.92
2013-11-291304.221310.561296.161307.67
2013-11-281302.041307.881299.941307.88
2013-11-271292.841298.211290.971292.44
2013-11-261299.441304.481296.611299.90
2013-11-251300.151306.581298.301306.58
2013-11-221299.211302.301285.231292.53
2013-11-211279.471289.261277.711288.99
2013-11-201279.021280.331270.831273.01
2013-11-191273.351277.111269.231273.43
2013-11-181281.921284.191273.081278.61
2013-11-151267.471278.791267.421275.99
2013-11-141248.411262.581246.901256.64
2013-11-131242.261246.961237.101241.24
2013-11-121224.881243.351224.881243.35
2013-11-111228.041229.501219.191223.45
2013-11-081210.241217.551210.091214.92
2013-11-071231.851232.291221.941222.50
2013-11-061221.961238.241220.931232.06
2013-11-051230.451230.501216.261222.90
2013-11-011241.761241.761219.751223.16
2013-10-311246.641251.001238.511239.43
2013-10-301242.491249.021240.771246.68
2013-10-291229.401238.631227.621232.97
2013-10-281227.741236.341221.341236.34
2013-10-251241.121241.121216.761216.76
2013-10-241226.701243.181223.371241.88
2013-10-231257.981259.981232.251232.25
2013-10-221251.991254.101248.751251.94
2013-10-211248.011253.331245.361251.49
2013-10-181243.071245.991238.231242.67
2013-10-171244.181246.531235.011243.03
2013-10-161231.361233.851228.351231.82
2013-10-151236.261236.521229.231231.20
2013-10-111222.901230.961221.291227.60
2013-10-101200.431206.991197.031206.99
2013-10-091175.351196.071171.671196.07
2013-10-081172.291185.611170.831182.90
2013-10-071194.761195.421177.751178.24
2013-10-041193.591202.651188.431194.39
2013-10-031207.101209.191200.891202.26
2013-10-021225.881231.411201.521205.27
2013-10-011229.001236.921226.531227.02
2013-09-301230.961237.971223.971226.98
2013-09-271251.641251.641244.521248.30
2013-09-261232.871250.371220.301250.37
2013-09-251238.371239.611232.151237.10
2013-09-241231.671241.061230.231238.05
2013-09-201240.711241.571236.151239.83
2013-09-191226.931235.781220.321235.78
2013-09-181207.981221.721207.931214.24
2013-09-171208.501212.411200.071200.07
2013-09-131193.681205.271190.571202.29
2013-09-121202.081203.561194.041197.36
2013-09-111212.871213.821202.381203.81
2013-09-101199.701206.791198.651205.58
2013-09-091188.821193.931184.251190.78
2013-09-061181.111181.371162.461165.75
2013-09-051180.501180.931169.661175.80
2013-09-041161.531175.801161.531175.78
2013-09-031157.531170.901157.491170.90
2013-09-021134.271146.221131.521143.00
2013-08-301144.801148.831128.331130.31
2013-08-291134.521140.371131.821139.46
2013-08-281131.861139.281124.251134.54
2013-08-271154.591162.471151.491152.56
2013-08-261165.071167.611158.141161.36
2013-08-231156.471169.121156.091161.36
2013-08-221136.961148.751133.621141.48
2013-08-211144.101148.631132.011143.71
2013-08-201156.941165.141143.181143.18
2013-08-191157.271165.481153.571165.48
2013-08-161148.711163.891148.711156.74
2013-08-151174.341178.611161.471163.79
2013-08-141179.731187.861167.451187.86
2013-08-131163.161174.101160.651174.10
2013-08-121145.631159.521144.711150.17
2013-08-091162.951166.761150.501155.95
2013-08-081169.561186.691155.251157.91
2013-08-071198.251198.251175.511175.51
2013-08-061206.841216.861190.861216.86
2013-08-051209.491214.201205.721207.97
2013-08-021197.851218.211194.631218.21
2013-08-011158.701185.881158.701185.88
2013-07-311162.061171.111156.871156.87
2013-07-301153.791175.661151.441172.86
2013-07-291172.621174.621154.591154.59
2013-07-261206.201207.741188.821189.64
2013-07-251236.021236.021221.361222.51
2013-07-241232.701235.671228.191234.78
2013-07-231219.631236.961219.631234.91
2013-07-221234.181234.181218.811228.66
2013-07-191245.461247.541217.181223.68
2013-07-181228.381238.311226.981237.42
2013-07-171216.751225.441216.151225.03
2013-07-161222.651226.031219.711223.42
2013-07-121213.531220.631210.501215.71
2013-07-111202.881213.511199.041211.96
2013-07-101210.231217.511200.951210.55
2013-07-091202.741210.901193.281210.16
2013-07-081214.731214.731188.911188.91
2013-07-051195.371201.751193.261201.75
2013-07-041182.831189.821181.771185.51
2013-07-031190.921192.451182.781188.86
2013-07-021181.641187.881173.201187.88
2013-07-011162.771171.911151.941171.91
2013-06-281134.521160.731133.251156.87
2013-06-271099.851120.291091.061120.29
2013-06-261112.901115.191087.031088.43
2013-06-251112.871118.041086.601101.47
2013-06-241131.701132.311108.391110.98
2013-06-211086.531122.051077.551117.54
2013-06-201115.441117.461102.461105.67
2013-06-191123.691129.391112.691124.21
2013-06-181107.811115.081099.281105.19
2013-06-171067.571106.211064.751106.21
2013-06-141079.301089.961070.561071.83
2013-06-131094.491094.491055.271056.71
2013-06-121099.611117.311090.231112.94
2013-06-111129.721136.001114.201116.44
2013-06-101098.151130.971098.041130.97
2013-06-071069.951094.431051.051076.11
2013-06-061096.191112.391084.021085.50
2013-06-051138.241152.591105.141105.14
2013-06-041109.601141.791096.551138.47
2013-06-031136.521137.891115.591116.11
2013-05-311162.231169.801145.191151.14
2013-05-301172.881178.921141.611145.45
2013-05-291196.801207.261182.611192.47
2013-05-281157.291185.081157.291179.80
2013-05-271181.831182.391154.961169.78
2013-05-241202.581225.341157.531199.12
2013-05-231278.431286.921189.661189.66
2013-05-221271.671283.251270.931276.55
2013-05-211265.541270.121263.081268.37
2013-05-201271.281274.841266.841270.12
2013-05-171247.211265.281245.341262.43
2013-05-161266.631266.631237.371252.83
2013-05-151256.651265.321254.911260.99
2013-05-141242.841245.341239.611241.96
2013-05-131239.741243.941236.691240.81
2013-05-101223.351233.471221.441230.46
2013-05-091218.941220.271203.311203.31
2013-05-081207.341222.661206.821211.62
2013-05-071192.141205.061191.041203.97
2013-05-021170.831174.821165.191169.70
2013-05-011181.651181.651172.781175.55
2013-04-301181.771187.731179.211184.93
2013-04-261188.141188.141173.351175.49
2013-04-251185.091189.221179.451186.35
2013-04-241168.591181.271168.481181.27
2013-04-231155.911159.941153.151157.29
2013-04-221153.361161.971153.361157.14
2013-04-191140.021140.021126.951136.99
2013-04-181139.191147.101133.181134.92
2013-04-171140.321148.681140.321147.98
2013-04-161120.021135.711118.601130.63
2013-04-151140.011145.581133.741137.01
2013-04-121150.091153.651142.741149.54
2013-04-111154.311157.451144.011154.90
2013-04-101130.071140.771130.071140.32
2013-04-091134.761137.351123.781130.37
2013-04-081116.741130.181113.241128.24
2013-04-051090.381115.181088.691096.68
2013-04-041033.271071.321025.191071.32
2013-04-031026.271045.781025.681045.78
2013-04-021022.321026.381003.121020.93
2013-04-011061.281061.281029.941029.94
2013-03-291064.631065.371056.361064.30
2013-03-281064.881065.971055.111060.44
2013-03-271061.101066.461060.401066.10
2013-03-261056.231064.391056.231062.23
2013-03-251061.871064.891058.061061.25
2013-03-221064.371064.951049.441049.44
2013-03-211066.101072.001065.411070.11
2013-03-191049.171058.411049.171056.52
2013-03-181045.311047.111036.871036.87
2013-03-151047.451058.791047.451057.46
2013-03-141035.481041.291031.011040.36
2013-03-131032.221037.171029.561030.80
2013-03-121045.841047.001037.451037.45
2013-03-111040.511044.361036.991041.42
2013-03-081020.081032.981020.081032.54
2013-03-071017.891021.911012.831014.54
2013-03-061003.761011.701003.321011.70
2013-03-051003.631005.59995.26996.19
2013-03-04995.821004.05994.92998.59
2013-03-01977.26991.43976.77989.39
2013-02-28969.77982.02969.71981.25
2013-02-27972.20972.29960.98960.98
2013-02-26970.30977.51967.68971.05
2013-02-25981.27986.21980.37984.48
2013-02-22960.07969.30955.48968.94
2013-02-21970.19974.98963.19965.25
2013-02-20973.25975.60970.73974.05
2013-02-19959.46967.19958.49964.42
2013-02-18954.04964.13954.04962.58
2013-02-15950.08952.18938.92947.24
2013-02-14952.87958.36951.06954.01
2013-02-13958.00960.91946.85951.34
2013-02-12962.82969.70961.17961.17
2013-02-08955.03958.62948.34949.96
2013-02-07959.04963.68955.78959.63
2013-02-06949.05964.07949.05961.44
2013-02-05939.04944.01935.33935.33
2013-02-04950.04950.72944.45948.07
2013-02-01947.18949.00942.75944.64
2013-01-31936.32943.04933.21942.30
2013-01-30926.63938.23926.27938.09
2013-01-29917.90926.99917.90923.26
2013-01-28931.11931.17920.69920.69
2013-01-25917.95925.37917.95925.37
2013-01-24894.30906.11894.30905.74
2013-01-23897.79907.49897.79898.64
2013-01-22911.41916.98900.70908.27
2013-01-21919.10919.10910.26911.05
2013-01-18911.75917.73911.54917.73
2013-01-17901.31903.50888.40899.79
2013-01-16907.34907.65895.47896.24
2013-01-15911.77912.69907.49910.55
2013-01-11903.66905.01899.61903.77
2013-01-10890.94895.78889.82893.68
2013-01-09875.79889.62875.58886.56
2013-01-08884.45889.24879.65881.67
2013-01-07898.40898.40885.97887.39
2013-01-04886.11894.03886.04893.17

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