日経500種平均 日足 時系列データ (2014年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2014-12-301530.331532.311514.021514.02
2014-12-291544.741544.871517.981533.79
2014-12-261531.111539.641531.111537.86
2014-12-251532.611535.461528.391531.08
2014-12-241536.721536.721531.171535.15
2014-12-221525.581525.581512.671519.69
2014-12-191507.881516.141504.571516.14
2014-12-181484.811494.081480.751483.82
2014-12-171452.141465.571451.431456.68
2014-12-161468.961472.031455.901458.62
2014-12-151487.691497.991483.541487.10
2014-12-121495.291517.011495.291503.07
2014-12-111486.631498.841477.801496.54
2014-12-101525.671525.671498.041504.71
2014-12-091537.281543.761533.681536.42
2014-12-081556.661556.661544.381548.88
2014-12-051542.081547.341535.371547.00
2014-12-041545.621545.661539.221544.31
2014-12-031537.491542.311529.231531.51
2014-12-021513.791528.681512.751526.93
2014-12-011512.701525.631511.721520.06
2014-11-281495.591506.451495.291505.74
2014-11-271494.861497.121487.131488.85
2014-11-261500.421503.181497.601497.60
2014-11-251507.751507.751500.661503.51
2014-11-211493.441498.491480.351497.03
2014-11-201503.941503.941493.471494.66
2014-11-191504.381510.001492.931493.88
2014-11-181480.741496.831480.741496.43
2014-11-171498.131498.131459.891463.29
2014-11-141505.391505.491489.561505.49
2014-11-131478.391492.131469.011492.13
2014-11-121483.231492.121474.441476.31
2014-11-111456.651473.161452.921470.24
2014-11-101448.881451.921445.211450.36
2014-11-071457.991461.561451.921454.95
2014-11-061468.481470.941444.541448.34
2014-11-051459.141465.091453.621462.98
2014-11-041457.211486.091456.191463.93
2014-10-311389.111434.181389.041430.09
2014-10-301366.151379.641365.561375.56
2014-10-291353.271364.581349.351361.94
2014-10-281342.431345.181336.911341.32
2014-10-271342.321347.141336.501344.68
2014-10-241336.351338.311327.221332.25
2014-10-231315.901326.181312.091319.63
2014-10-221311.301325.131310.211325.13
2014-10-211310.321312.471287.561291.40
2014-10-201285.781310.081285.781309.86
2014-10-171283.321286.831261.241261.24
2014-10-161285.821290.441278.241281.57
2014-10-151303.501310.531297.361309.21
2014-10-141305.411308.251296.141298.18
2014-10-101325.211329.881320.311326.28
2014-10-091364.491365.451342.231343.28
2014-10-081356.371362.481353.441358.53
2014-10-071381.851387.231373.481375.41
2014-10-061383.971388.691377.101381.67
2014-10-031355.681367.341355.681367.34
2014-10-021380.971380.971357.761358.30
2014-10-011406.891408.821394.481394.48
2014-09-301413.161413.161397.351406.10
2014-09-291419.601419.601411.601416.02
2014-09-261402.041410.771402.041409.83
2014-09-251407.611420.601407.531420.60
2014-09-241390.831398.161390.091396.70
2014-09-221402.231402.231393.791398.34
2014-09-191389.851402.771387.811399.80
2014-09-181379.191384.881379.191382.50
2014-09-171374.151375.731369.071369.07
2014-09-161369.481373.561367.641371.86
2014-09-121370.781375.231367.671372.39
2014-09-111376.981376.981370.791371.51
2014-09-101359.591370.141359.591370.14
2014-09-091367.461367.971363.141363.39
2014-09-081364.151364.591357.381363.32
2014-09-051368.961368.961356.761358.95
2014-09-041366.331366.611359.921360.80
2014-09-031373.031373.261366.091367.65
2014-09-021353.501369.691353.151364.49
2014-09-011348.621350.751346.931350.73
2014-08-291346.511350.411342.391345.96
2014-08-281350.351350.351345.151349.18
2014-08-271358.481362.021350.411355.94
2014-08-261362.931363.171355.361355.36
2014-08-251362.931365.571360.491364.78
2014-08-221365.161365.161355.291357.03
2014-08-211359.101363.091357.691363.05
2014-08-201356.911358.651354.131354.79
2014-08-191356.151357.751352.071354.58
2014-08-181347.601349.721345.171347.99
2014-08-151348.551348.911344.881347.83
2014-08-141344.101348.981342.321347.91
2014-08-131333.181339.821331.401338.54
2014-08-121336.981342.481335.461338.47
2014-08-111323.081335.711321.731334.33
2014-08-081327.991330.431303.641306.61
2014-08-071330.841338.151322.531338.15
2014-08-061335.591338.511327.581330.56
2014-08-051352.771352.771339.061339.06
2014-08-041349.371355.241346.491350.97
2014-08-011348.571357.731348.231354.18
2014-07-311367.861368.571358.961359.88
2014-07-301359.661362.471358.271360.82
2014-07-291352.411359.381352.311358.58
2014-07-281344.891352.171344.891350.09
2014-07-251336.101345.971334.961345.97
2014-07-241336.511338.331327.551331.77
2014-07-231340.191340.661335.431336.24
2014-07-221333.681338.991332.201336.87
2014-07-181323.331327.801318.311327.40
2014-07-171342.891344.541336.061338.13
2014-07-161338.591343.091337.241339.43
2014-07-151336.131341.191335.761339.18
2014-07-141322.781332.271321.521331.01
2014-07-111313.981323.451313.981321.30
2014-07-101338.361339.041325.101325.10
2014-07-091328.671337.021327.861336.18
2014-07-081338.171346.731332.081340.16
2014-07-071349.691352.061345.501345.84
2014-07-041354.251354.251348.561350.77
2014-07-031350.801351.241342.531344.94
2014-07-021347.101350.031345.031346.23
2014-07-011330.801344.231329.201341.01
2014-06-301321.231327.501314.961327.47
2014-06-271324.771326.471306.831314.03
2014-06-261327.641330.091323.311325.75
2014-06-251327.711330.471323.851323.85
2014-06-241326.401335.801322.091332.45
2014-06-231334.241334.541326.831329.45
2014-06-201333.541334.271325.381329.29
2014-06-191319.641334.041318.311333.53
2014-06-181308.591319.071307.691317.98
2014-06-171301.601308.831301.601306.04
2014-06-161303.641304.171292.761297.96
2014-06-131292.201309.341289.711307.48
2014-06-121295.281302.201290.441300.89
2014-06-111297.051304.231296.181304.23
2014-06-101304.441308.831293.511295.98
2014-06-091314.051314.051303.011303.72
2014-06-061310.561311.741302.901304.79
2014-06-051309.581311.461301.561306.11
2014-06-041302.661304.691297.721304.69
2014-06-031303.311303.491298.351300.90
2014-06-021281.431293.601281.431291.35
2014-05-301273.381276.051268.051270.31
2014-05-291264.871273.641262.721270.62
2014-05-281267.561273.571264.921269.48
2014-05-271263.021272.601262.471263.75
2014-05-261259.201263.041255.611263.04
2014-05-231245.571253.441245.211248.15
2014-05-221226.071238.521221.221236.85
2014-05-211210.651217.211209.981216.21
2014-05-201220.861225.371215.741219.10
2014-05-191223.141225.811213.081213.89
2014-05-161219.551221.531212.841220.77
2014-05-151230.201235.471222.641235.36
2014-05-141234.291240.321232.101240.32
2014-05-131234.961238.691232.301236.43
2014-05-121225.181229.201216.311216.31
2014-05-091219.681231.921219.311224.86
2014-05-081219.481228.091217.271221.29
2014-05-071233.311233.311213.981213.98
2014-05-021242.901245.091239.251244.79
2014-05-011231.341245.331230.981244.86
2014-04-301233.461233.941223.481225.49
2014-04-281225.411226.591219.131224.57
2014-04-251230.721243.331227.781236.05
2014-04-241241.001241.001226.731230.17
2014-04-231232.811238.531231.081238.53
2014-04-221239.871242.361224.011224.01
2014-04-211239.461245.291232.951234.92
2014-04-181232.711235.961228.021235.96
2014-04-171229.321234.771222.761226.16
2014-04-161206.961226.521206.911226.52
2014-04-151207.531207.531194.621195.91
2014-04-141194.021207.501194.021196.94
2014-04-111198.971206.151190.611200.92
2014-04-101234.781238.811215.731219.32
2014-04-091226.171231.051215.951219.16
2014-04-081253.871254.641241.551241.55
2014-04-071265.011268.341258.441261.83
2014-04-041277.011281.031275.101277.40
2014-04-031279.471287.051277.761280.27
2014-04-021276.311284.611273.981273.98
2014-04-011273.421273.421263.791270.27
2014-03-311264.641270.401254.511269.27
2014-03-281241.171254.301235.511253.80
2014-03-271220.921246.541215.071244.24
2014-03-261233.361237.781226.721233.91
2014-03-251228.051235.931223.791225.31
2014-03-241208.771236.191208.771228.22
2014-03-201219.621223.141198.661199.97
2014-03-191220.961230.871207.281215.53
2014-03-181220.731223.831213.371214.60
2014-03-171206.401211.931197.881203.47
2014-03-141234.381234.941212.851214.44
2014-03-131256.691263.551253.471255.48
2014-03-121267.501267.501254.021255.26
2014-03-111282.701285.701275.831283.69
2014-03-101282.771285.831275.111278.32
2014-03-071288.241291.961278.591288.14
2014-03-061265.401280.381259.291277.59
2014-03-051269.331274.601262.521262.79
2014-03-041238.111256.381238.111254.05
2014-03-031253.461253.461233.111246.63
2014-02-281273.141273.141255.451265.50
2014-02-271278.021281.471269.661271.37
2014-02-261279.101290.251279.101280.78
2014-02-251287.041292.531282.701291.56
2014-02-241271.611286.721258.961273.93
2014-02-211259.191275.511259.191274.23
2014-02-201263.371266.251239.581242.63
2014-02-191266.491272.131262.211269.84
2014-02-181248.201275.481245.841273.36
2014-02-171236.471244.511224.941242.27
2014-02-141251.041257.881223.671232.18
2014-02-131267.741268.241244.321248.26
2014-02-121265.551272.071263.411267.13
2014-02-101249.001252.421240.281252.38
2014-02-071229.291231.771221.741231.25
2014-02-061214.091219.961209.041211.44
2014-02-051210.701215.951195.541211.53
2014-02-041229.611229.681191.331191.33
2014-02-031265.671270.481252.021252.02
2014-01-311284.671285.871260.551272.32
2014-01-301285.261285.261268.001275.40
2014-01-291287.201307.251286.201307.25
2014-01-281278.451281.441271.331271.33
2014-01-271284.411286.321273.241274.48
2014-01-241312.141315.811302.931309.18
2014-01-231345.641348.011329.191329.19
2014-01-221333.691342.851325.921339.88
2014-01-211332.901344.161332.901336.50
2014-01-201336.381336.521325.441330.03
2014-01-171330.671339.051329.461336.44
2014-01-161339.521347.501332.101333.64
2014-01-151325.301335.931324.281335.93
2014-01-141321.041321.451307.251309.73
2014-01-101331.341339.931324.441339.93
2014-01-091342.661342.661331.651338.42
2014-01-081335.931348.151333.251348.15
2014-01-071330.991335.051323.881325.31
2014-01-061343.541345.331330.131337.06

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