日経500種平均 日足 時系列データ (2017年)

日経500種平均
 
 
始値 
高値 
安値 
終値 
2017-09-202005.542009.242002.732004.77
2017-09-191991.972004.561988.522003.61
2017-09-151966.761976.531965.261974.86
2017-09-141976.081985.291969.751971.13
2017-09-131976.011977.851971.231975.45
2017-09-121962.401968.981961.491966.55
2017-09-111935.781950.091935.671945.33
2017-09-081916.021923.831913.441917.72
2017-09-071913.721925.521911.681917.86
2017-09-061887.531907.611883.801905.39
2017-09-051920.581920.581897.451899.66
2017-09-041932.051933.011913.431919.45
2017-09-011943.701943.701932.071938.10
2017-08-311935.121938.621934.401936.20
2017-08-301927.691934.431923.371929.31
2017-08-291910.781920.741908.701918.99
2017-08-281918.771921.861914.611920.62
2017-08-251912.371916.701908.791912.43
2017-08-241916.891921.191911.401911.40
2017-08-231927.911929.571915.481918.81
2017-08-221904.531911.961904.211907.41
2017-08-211910.621910.991898.591902.23
2017-08-181902.931910.971900.061906.68
2017-08-171927.431930.631923.311925.56
2017-08-161925.061929.741921.811925.94
2017-08-151917.021933.621916.931927.95
2017-08-141906.881914.001900.551904.15
2017-08-101924.971931.321916.531923.26
2017-08-091937.581937.721912.781920.42
2017-08-081948.231950.131936.591941.56
2017-08-071949.481950.801944.881946.66
2017-08-041939.781944.971936.061941.69
2017-08-031944.691946.601938.061944.22
2017-08-021939.431947.441934.541944.95
2017-08-011918.161933.021918.161930.82
2017-07-311925.151927.991918.011918.01
2017-07-281936.871937.541924.331928.22
2017-07-271924.231948.131923.911935.98
2017-07-261930.751932.201916.051919.99
2017-07-251926.321930.481922.931923.61
2017-07-241924.611929.241916.771926.46
2017-07-211934.381937.171932.711934.27
2017-07-201924.981937.311924.561935.38
2017-07-191912.881923.091910.581921.20
2017-07-181916.521917.381904.721915.01
2017-07-141920.721923.071916.461919.30
2017-07-131919.551921.121911.461917.41
2017-07-121917.191918.601908.011910.67
2017-07-111905.161920.471905.161919.61
2017-07-101903.181910.721898.611904.10
2017-07-071888.261899.291888.261892.25
2017-07-061905.311907.061896.221901.44
2017-07-051889.181904.311882.811904.02
2017-07-041916.281916.281887.601892.45
2017-07-031909.211912.601905.581907.18
2017-06-301910.831911.391901.801910.07
2017-06-291930.421931.731923.331930.37
2017-06-281929.561936.051918.171919.44
2017-06-271944.201945.841935.441939.83
2017-06-261932.011939.071931.571937.37
2017-06-231932.711932.711927.161930.51
2017-06-221934.471937.741930.861930.86
2017-06-211934.621941.041930.511931.84
2017-06-201935.211941.831933.031936.09
2017-06-191905.771919.631904.131919.09
2017-06-161905.261908.351895.861900.48
2017-06-151890.411904.331887.381898.27
2017-06-141902.321909.571893.911893.91
2017-06-131888.191896.321888.081892.90
2017-06-121889.911895.511881.561893.61
2017-06-091901.961909.961897.701902.77
2017-06-081925.821926.421907.841908.63
2017-06-071917.651922.331912.431920.08
2017-06-061933.721936.021918.161919.70
2017-06-051921.981940.431920.191937.53
2017-06-021913.041925.341909.521923.77
2017-06-011885.281906.291885.281905.16
2017-05-311878.041884.171876.091880.47
2017-05-301879.371883.311871.121881.96
2017-05-291872.901882.001869.701877.88
2017-05-261878.201878.201871.121872.35
2017-05-251875.401884.651875.181879.80
2017-05-241879.221879.221869.871873.84
2017-05-231868.201874.211864.671866.78
2017-05-221861.861867.011859.311866.99
2017-05-191861.511861.511849.421857.41
2017-05-181854.741861.341848.991858.15
2017-05-171872.661875.751868.451874.94
2017-05-161881.541884.691875.001879.07
2017-05-151859.921873.001858.651873.00
2017-05-121863.641867.381858.431867.35
2017-05-111873.741874.141867.701868.06
2017-05-101864.261870.501863.661868.95
2017-05-091863.721866.071858.441859.88
2017-05-081835.661862.491835.661861.03
2017-05-021806.711817.961806.711813.67
2017-05-011791.911802.371791.301802.37
2017-04-281793.371794.141785.501789.65
2017-04-271786.521794.031786.521792.78
2017-04-261784.441792.001781.911792.00
2017-04-251764.511781.441762.801778.53
2017-04-241768.151768.641761.731766.16
2017-04-211743.931749.071738.841747.44
2017-04-201737.481742.411733.391733.67
2017-04-191727.431742.001727.431735.33
2017-04-181737.851740.831725.451730.37
2017-04-171708.361726.461708.361726.00
2017-04-141723.331726.151710.101713.10
2017-04-131721.951729.121715.501726.42
2017-04-121740.031740.791727.901735.44
2017-04-111751.331757.461745.501752.41
2017-04-101761.781763.851752.871756.96
2017-04-071750.471758.561734.541749.09
2017-04-061762.641763.971734.311738.39
2017-04-051766.181773.891758.621766.67
2017-04-041770.871775.021751.571760.53
2017-04-031771.041780.001765.871773.13
2017-03-311784.161790.101759.821759.82
2017-03-301789.471793.611771.191773.18
2017-03-291793.901796.611787.921793.62
2017-03-281783.561792.381781.931792.38
2017-03-271775.721777.231762.741767.88
2017-03-241774.921794.371773.981790.31
2017-03-231776.251778.471767.351775.81
2017-03-221781.271788.521778.121778.19
2017-03-211802.831809.601798.101806.15
2017-03-171803.591807.931801.441805.92
2017-03-161796.711811.431794.961811.34
2017-03-151807.011808.101802.701807.05
2017-03-141810.991812.521808.061811.21
2017-03-131804.711815.801804.471811.75
2017-03-101801.131810.481799.301809.67
2017-03-091786.111788.381781.831786.97
2017-03-081781.811782.851772.461778.32
2017-03-071781.771785.261779.841784.15
2017-03-061783.491786.371780.061783.98
2017-03-031792.461796.451779.461786.13
2017-03-021799.371802.091793.121795.24
2017-03-011768.181782.721765.141782.09
2017-02-281768.681777.631762.281762.52
2017-02-271760.151767.471751.101761.32
2017-02-241768.061781.491767.571772.24
2017-02-231773.141777.401766.781777.40
2017-02-221777.851777.851770.111774.57
2017-02-211766.901777.471766.721776.65
2017-02-201760.961768.421757.281767.09
2017-02-171762.091768.441756.681766.64
2017-02-161775.751776.001762.831771.16
2017-02-151778.641780.401774.741775.79
2017-02-141782.101783.481761.891762.33
2017-02-131779.661782.051773.711780.02
2017-02-101755.151768.791754.291768.25
2017-02-091737.371739.981730.701732.84
2017-02-081732.981742.431731.651742.11
2017-02-071728.191735.371724.331730.65
2017-02-061751.581751.581732.741740.76
2017-02-031740.451749.281733.091739.38
2017-02-021756.181758.171730.661733.81
2017-02-011735.741753.681734.321753.35
2017-01-311748.781757.241744.271745.48
2017-01-301760.681764.501756.101764.06
2017-01-271767.441772.151764.191766.26
2017-01-261750.821762.551748.751761.17
2017-01-251743.091743.441729.551737.09
2017-01-241720.181728.661717.011719.34
2017-01-231727.041731.741720.511721.55
2017-01-201735.681745.461733.811741.73
2017-01-191741.581743.451732.201738.33
2017-01-181719.751728.321707.531725.15
2017-01-171745.501745.501723.191723.19
2017-01-161759.251763.391745.021748.97
2017-01-131752.431766.851752.431763.92
2017-01-121767.101767.351746.661753.53
2017-01-111774.681776.551771.051773.21
2017-01-101778.121786.571766.621770.59
2017-01-061770.311782.371769.811780.84
2017-01-051780.921784.931775.831781.83
2017-01-041756.451778.261756.451778.26

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