日経500種平均 日足 時系列データ (2015年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2015-12-301757.091758.681751.081753.63
2015-12-291726.361749.311720.751748.32
2015-12-281731.371734.891716.061728.44
2015-12-251722.761733.641720.241723.79
2015-12-241757.081758.341721.121723.19
2015-12-221742.981744.691733.441740.01
2015-12-211736.031743.061713.891738.08
2015-12-181772.401804.871743.701743.70
2015-12-171771.701783.801769.761772.15
2015-12-161736.941744.531726.331744.53
2015-12-151738.771740.911711.281711.72
2015-12-141729.601738.421712.711737.45
2015-12-111746.741767.951746.741760.88
2015-12-101756.111758.971747.821749.39
2015-12-091780.251791.811768.531771.31
2015-12-081800.731807.821783.941785.60
2015-12-071797.661807.991797.081799.91
2015-12-041782.811788.011773.371777.88
2015-12-031811.331814.971805.031812.16
2015-12-021818.141821.371811.611814.62
2015-12-011799.111819.001799.111819.00
2015-11-301805.691805.691794.031797.89
2015-11-271815.811816.821799.821804.31
2015-11-261812.101821.061812.101815.47
2015-11-251810.571810.571798.521805.40
2015-11-241809.951820.261808.391818.22
2015-11-201794.861810.021793.411810.02
2015-11-191799.361807.281790.921800.24
2015-11-181790.701796.681779.571780.99
2015-11-171786.201788.501780.541780.54
2015-11-161755.591770.081753.041765.34
2015-11-131770.531783.141767.281782.39
2015-11-121782.151791.541780.541786.79
2015-11-111767.851786.051767.151782.93
2015-11-101756.751771.011755.131770.22
2015-11-091763.491777.491761.801773.90
2015-11-061741.611751.991739.971749.37
2015-11-051728.731740.781727.121737.58
2015-11-041722.681735.521720.871721.19
2015-11-021712.581715.621697.531700.52
2015-10-301715.641738.081706.431730.80
2015-10-291721.791723.851702.901714.31
2015-10-281708.081714.561702.431709.49
2015-10-271720.801723.771703.781704.44
2015-10-261725.181729.251719.931720.47
2015-10-231700.091712.841698.811707.69
2015-10-221671.721682.641666.951671.42
2015-10-211653.631682.611653.631680.25
2015-10-201659.541661.371650.471656.23
2015-10-191657.621663.581647.301651.24
2015-10-161663.781669.121654.591658.82
2015-10-151618.131651.431615.211647.50
2015-10-141638.471638.741616.991621.48
2015-10-131657.771662.491648.621650.17
2015-10-091648.731659.001634.601659.00
2015-10-081658.051658.051632.131634.24
2015-10-071653.301663.391635.121659.18
2015-10-061666.081674.841649.251653.37
2015-10-051629.541647.571626.401643.73
2015-10-021600.811616.671598.251612.47
2015-10-011588.111619.251582.241612.38
2015-09-301554.191581.051554.191573.73
2015-09-291572.731572.731525.841529.86
2015-09-281604.761610.541590.211599.96
2015-09-251584.721605.431572.601605.43
2015-09-241599.711605.611580.661580.66
2015-09-181632.321632.471614.331614.33
2015-09-171632.681647.101631.201644.43
2015-09-161629.201629.201609.891617.68
2015-09-151621.991642.851613.781613.78
2015-09-141633.991639.661609.261612.85
2015-09-111607.761634.431604.491624.72
2015-09-101616.471619.681588.201617.51
2015-09-091579.781646.441579.521646.44
2015-09-081595.671598.781547.341549.87
2015-09-071577.881601.851564.261591.44
2015-09-041638.601638.601577.541592.89
2015-09-031643.901655.841630.391631.25
2015-09-021605.611655.021599.771622.63
2015-09-011693.601693.601632.951632.95
2015-08-311704.971710.071687.711702.89
2015-08-281700.221720.851699.321715.09
2015-08-271673.241696.481663.301669.04
2015-08-261605.251653.361597.121647.01
2015-08-251607.661673.951565.221591.86
2015-08-241704.261706.581639.721639.72
2015-08-211759.261760.431736.141736.14
2015-08-201807.611814.831792.641792.67
2015-08-191842.571842.571813.651813.65
2015-08-181857.201857.821848.771849.89
2015-08-171850.181858.181848.901856.65
2015-08-141839.581852.171839.271844.12
2015-08-131828.031846.601825.501843.24
2015-08-121856.361861.061825.171835.58
2015-08-111881.331883.321853.331864.35
2015-08-101849.111871.641847.471871.64
2015-08-071850.771857.541842.861856.20
2015-08-061862.881870.671856.561856.56
2015-08-051849.211861.391841.301850.37
2015-08-041843.031850.621840.761849.66
2015-08-031842.481846.421830.591846.42
2015-07-311832.271840.741826.021840.74
2015-07-301834.041838.381822.441826.26
2015-07-291825.001826.131808.381819.09
2015-07-281805.681827.951797.771819.15
2015-07-271839.531844.611819.761825.58
2015-07-241858.831861.661849.221853.37
2015-07-231851.981863.431851.111861.61
2015-07-221851.861852.441843.201845.05
2015-07-211857.771866.501856.861866.05
2015-07-171845.011845.891840.641844.02
2015-07-161832.771841.461829.721841.32
2015-07-151817.651822.111813.611822.03
2015-07-141810.361814.261803.811809.04
2015-07-131765.691787.461764.211784.17
2015-07-101765.441777.291743.101748.55
2015-07-091728.731757.881697.691757.20
2015-07-081811.501812.411757.821757.82
2015-07-071820.071824.721817.891819.30
2015-07-061801.311814.611789.661795.76
2015-07-031828.131831.291817.921828.92
2015-07-021835.271842.211825.791828.73
2015-07-011806.121818.111802.371816.58
2015-06-301791.701800.691789.501800.34
2015-06-291802.061806.761788.111788.99
2015-06-261835.311842.701829.521836.57
2015-06-251838.041846.361836.031837.37
2015-06-241849.391851.601844.361846.63
2015-06-231828.771842.361826.251842.36
2015-06-221800.911815.651800.911815.65
2015-06-191796.701804.491792.641801.52
2015-06-181790.421792.021780.931780.93
2015-06-171799.081799.301784.981791.16
2015-06-161797.461801.361791.211791.51
2015-06-151787.791802.631787.791801.67
2015-06-121802.031802.031794.861801.15
2015-06-111780.551795.281780.551795.28
2015-06-101777.471785.511767.371769.55
2015-06-091795.931796.711776.011776.06
2015-06-081822.921822.921805.681809.17
2015-06-051811.771820.951810.311819.26
2015-06-041822.721823.891816.071821.24
2015-06-031822.051823.701814.881819.15
2015-06-021827.891831.471821.341828.16
2015-06-011806.181824.081805.791821.32
2015-05-291813.251822.101813.251815.22
2015-05-281816.421821.731810.391815.86
2015-05-271799.871810.421799.281806.51
2015-05-261806.441810.441802.151807.32
2015-05-251807.041808.781803.431806.84
2015-05-221798.951800.231790.081799.86
2015-05-211800.151806.111794.361795.90
2015-05-201792.791802.151789.301797.46
2015-05-191776.981786.161775.841781.33
2015-05-181764.351770.081760.961770.08
2015-05-151749.181759.821747.101759.82
2015-05-141745.301750.451735.651737.09
2015-05-131730.101750.241728.091748.82
2015-05-121737.791737.791723.911737.39
2015-05-111738.171741.241733.721734.45
2015-05-081717.601724.111713.941719.31
2015-05-071716.761728.481710.521714.27
2015-05-011728.551733.761714.851727.83
2015-04-301759.151759.151733.661735.72
2015-04-281769.811777.341769.341775.28
2015-04-271761.341764.811754.751762.30
2015-04-241765.531765.531755.341759.17
2015-04-231777.771777.771760.651767.08
2015-04-221764.951771.941763.101768.09
2015-04-211737.501758.391733.951758.39
2015-04-201715.781734.661710.931725.96
2015-04-171751.511751.511730.221730.79
2015-04-161762.851763.091743.181760.03
2015-04-151764.261769.691760.191762.70
2015-04-141769.801776.781768.891771.73
2015-04-131778.351778.371762.371773.07
2015-04-101781.391782.621770.621773.64
2015-04-091771.591780.601770.451778.72
2015-04-081763.701773.351759.821767.90
2015-04-071756.541757.711745.391752.98
2015-04-061729.501742.841725.621740.69
2015-04-031721.291738.541720.251738.54
2015-04-021702.811730.951702.121720.05
2015-04-011708.971709.541683.981694.28
2015-03-311751.281754.071715.601715.60
2015-03-301723.241734.491716.151731.12
2015-03-271724.791744.421705.071721.37
2015-03-261746.181746.741724.231729.70
2015-03-251754.951760.201740.721760.20
2015-03-241756.221758.841745.341754.40
2015-03-231757.161765.731755.131762.99
2015-03-201745.271750.201738.521750.16
2015-03-191751.371756.591731.761746.39
2015-03-181736.921753.051736.171752.27
2015-03-171730.731740.011727.811733.77
2015-03-161714.881724.241711.841717.64
2015-03-131701.431723.201700.231716.73
2015-03-121681.341699.181681.341697.18
2015-03-111665.651683.081665.031676.76
2015-03-101691.791694.121668.551674.16
2015-03-091683.671687.541672.141680.75
2015-03-061672.531689.841672.531689.84
2015-03-051658.021669.171656.641669.17
2015-03-041662.641663.921649.131661.56
2015-03-031670.191670.881657.371666.98
2015-03-021664.261669.591660.951662.73
2015-02-271652.121662.541651.461657.89
2015-02-261632.871647.091632.871647.09
2015-02-251635.331637.671630.291634.78
2015-02-241623.331631.461619.771631.46
2015-02-231631.331632.471619.721626.23
2015-02-201621.651621.651614.431620.18
2015-02-191608.041617.131608.041615.21
2015-02-181594.401606.551593.641605.76
2015-02-171575.111584.431570.831582.31
2015-02-161579.091583.151574.691577.47
2015-02-131568.091572.221564.481568.60
2015-02-121562.791575.241562.791569.35
2015-02-101544.851545.521537.801544.85
2015-02-091549.021549.021537.811543.83
2015-02-061544.051544.051534.601537.13
2015-02-051537.291538.561528.621530.39
2015-02-041532.591543.651529.211536.97
2015-02-031542.711542.951507.821513.78
2015-02-021527.531536.171520.551533.36
2015-01-301552.351552.991539.141539.14
2015-01-291543.651548.941535.691537.94
2015-01-281536.911556.021536.891552.40
2015-01-271534.651547.441533.201547.44
2015-01-261502.391519.981502.391519.98
2015-01-231523.171523.171514.741518.92
2015-01-221515.501515.911499.051507.73
2015-01-211515.061517.461506.051515.48
2015-01-201495.901519.371495.901519.37
2015-01-191489.791492.631480.811491.08
2015-01-161467.661476.991454.191476.99
2015-01-151474.621495.401471.981492.31
2015-01-141479.301485.071465.441467.35
2015-01-131473.121487.611465.261487.61
2015-01-091496.311497.581482.591488.68
2015-01-081481.121491.951476.541486.40
2015-01-071460.931471.441460.931464.27
2015-01-061484.771486.061467.961467.96
2015-01-051505.731518.901496.661509.82

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