日経株価指数300 日足 時系列データ

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2017-12-15355.30355.57352.08353.17
2017-12-14357.47358.17355.82356.86
2017-12-13359.08359.32356.99358.04
2017-12-12358.42359.55357.72358.54
2017-12-11357.47358.26355.80358.26
2017-12-08352.33356.32352.33356.27
2017-12-07350.82353.03350.82352.82
2017-12-06353.00353.15348.07348.94
2017-12-05352.27354.96351.77354.20
2017-12-04356.31356.50353.27353.52
2017-12-01356.89357.60353.40355.34
2017-11-30353.03354.99351.57354.20
2017-11-29352.00352.52351.46352.50
2017-11-28350.01351.29348.51349.54
2017-11-27352.29352.44349.52350.14
2017-11-24348.69351.13348.32350.87
2017-11-22351.46352.17350.07350.33
2017-11-21349.56350.99349.03349.25
2017-11-20346.80348.30346.38347.05
2017-11-17351.40352.44347.33348.33
2017-11-16343.89349.59343.82348.20
2017-11-15349.33349.33344.25344.85
2017-11-14351.64352.96350.62351.48
2017-11-13354.90355.09352.03352.03
2017-11-10353.87356.20353.32355.50
2017-11-09360.20364.66353.83358.20
2017-11-08357.62359.29356.71359.25
2017-11-07353.75358.54353.48358.49
2017-11-06355.06355.36352.25354.07
2017-11-02354.08354.27352.19354.25
2017-11-01350.21353.15350.02352.62
2017-10-31347.72348.67346.73348.18
2017-10-30349.48349.98347.77349.47
2017-10-27348.13349.73347.02349.60
2017-10-26345.20346.31344.91345.95
2017-10-25348.19348.29344.58345.53
2017-10-24344.36346.81344.17346.81
2017-10-23345.29345.35343.87344.57
2017-10-20340.63342.21340.41341.87
2017-10-19341.78342.46340.89341.74
2017-10-18340.33340.90339.59340.51
2017-10-17340.49341.06338.58339.86
2017-10-16337.65339.96337.31338.85
2017-10-13334.55337.80333.99336.73
2017-10-12335.55335.78334.76335.00
2017-10-11333.43334.44333.07334.29
2017-10-10331.88333.73331.66333.73
2017-10-06332.38332.86331.85332.35
2017-10-05331.51331.81330.74331.13
2017-10-04331.63332.05330.59331.18
2017-10-03329.88331.08329.23330.93
2017-10-02329.46329.57328.14328.65
2017-09-29328.74329.18327.90329.08
2017-09-28329.85329.88328.19329.62
2017-09-27327.66327.87326.74327.71
2017-09-26329.06329.88328.89329.48
2017-09-25329.96330.26329.04329.48
2017-09-22329.18329.69327.19327.98
2017-09-21330.33330.76328.48328.48
2017-09-20327.67328.78327.47328.16
2017-09-19325.50328.33325.32328.05
2017-09-15320.15322.62320.13322.03
2017-09-14321.62322.65320.51320.69
2017-09-13321.63322.12321.22321.66
2017-09-12319.70320.48319.36319.94
2017-09-11316.09317.98315.87316.95
2017-09-08313.54314.39312.73313.33
2017-09-07314.81315.94313.94314.39
2017-09-06311.78313.89311.55313.57
2017-09-05315.90315.94313.17313.54
2017-09-04317.30317.71315.13315.53
2017-09-01319.47319.47317.16318.45
2017-08-31317.42318.82317.25318.18
2017-08-30315.67316.87314.80316.04
2017-08-29312.71314.20312.51314.00
2017-08-28314.97315.53313.90314.75
2017-08-25313.95315.04313.57314.27
2017-08-24314.18315.16313.33313.33
2017-08-23317.17317.21314.79315.09
2017-08-22314.31315.36314.04314.41
2017-08-21315.81315.81314.09314.56
2017-08-18314.94315.83314.19315.15
2017-08-17318.86319.45318.45318.72
2017-08-16319.23319.86318.86319.17
2017-08-15318.24320.41317.81319.22
2017-08-14316.21317.28315.20315.75
2017-08-10319.83320.48318.24319.04
2017-08-09322.01322.40318.12319.48
2017-08-08324.07324.26322.37323.03
2017-08-07323.98324.53323.55323.82
2017-08-04321.91322.60321.49322.17
2017-08-03323.00323.28321.84322.93
2017-08-02323.49324.12322.22322.98
2017-08-01319.96322.30319.89322.16
2017-07-31319.88321.14319.48319.95
2017-07-28320.86321.05319.75320.34
2017-07-27320.31323.39320.11321.63
2017-07-26321.72321.82319.81320.47
2017-07-25320.25321.08319.50319.50
2017-07-24320.13320.95318.98320.34
2017-07-21322.59322.90322.13322.42
2017-07-20321.65323.88321.33323.45
2017-07-19320.35321.69320.01321.29
2017-07-18321.40321.48319.32321.04
2017-07-14322.22322.87321.64322.24
2017-07-13322.45322.60320.58321.16
2017-07-12321.82322.01320.66321.24
2017-07-11320.55322.90320.44322.78
2017-07-10320.89321.42319.73320.56
2017-07-07318.45320.40318.43319.03
2017-07-06321.27321.46319.92320.66
2017-07-05319.82321.58318.46321.57
2017-07-04322.70322.81319.04319.95
2017-07-03320.31321.04319.80320.50
2017-06-30319.80320.26318.76320.04
2017-06-29323.22323.39322.04322.52
2017-06-28320.85322.37320.55320.86
2017-06-27321.35321.71320.83321.42
2017-06-26320.15320.89319.81320.05
2017-06-23320.11320.42319.24320.10
2017-06-22320.24320.97319.71319.71
2017-06-21320.69320.98319.34320.00
2017-06-20321.67322.77321.02321.02
2017-06-19317.49319.42317.23319.08
2017-06-16316.92318.57316.40317.24
2017-06-15315.08317.49314.21315.50
2017-06-14317.58317.80316.15316.15
2017-06-13315.84317.25315.70316.56
2017-06-12315.45317.00315.21316.21
2017-06-09315.50317.29314.74316.02
2017-06-08317.99318.08315.33315.53
2017-06-07316.48317.54316.02316.99
2017-06-06319.00319.55316.79317.13
2017-06-05319.18320.35318.39319.75
2017-06-02316.82320.69316.76320.39
2017-06-01312.31315.59312.26315.25
2017-05-31311.94312.45311.25311.96
2017-05-30312.52313.05311.13312.94
2017-05-29312.58313.56311.91312.59
2017-05-26313.86314.00312.43312.43
2017-05-25313.15314.84312.82314.10
2017-05-24314.06314.12312.64313.44
2017-05-23311.84312.62311.21311.59
2017-05-22311.83312.58311.15312.16
2017-05-19310.32311.13308.71310.60
2017-05-18309.55310.39308.19309.64
2017-05-17313.85314.16313.10313.77
2017-05-16316.11316.86314.70315.42
2017-05-15312.95314.54312.92314.54
2017-05-12315.30315.65313.51314.77
2017-05-11315.76316.17314.63315.81
2017-05-10315.26315.95314.76315.29
2017-05-09315.71315.73314.32314.65
2017-05-08312.50315.88312.41315.56
2017-05-02307.08309.12307.08308.64
2017-05-01304.93306.62304.72306.56
2017-04-28306.03306.65304.66305.21
2017-04-27305.64306.55305.34306.13
2017-04-26305.07306.79304.76306.79
2017-04-25299.99303.69299.99303.22
2017-04-24300.97301.19299.72300.17
2017-04-21296.76297.72296.11297.14
2017-04-20294.18295.70293.92294.09
2017-04-19292.71294.72292.71294.00
2017-04-18295.41295.95293.59294.13
2017-04-17290.79293.20290.58293.14
2017-04-14292.92293.11291.29291.93
2017-04-13293.36294.07291.80293.49
2017-04-12296.35296.55294.35295.93
2017-04-11298.18298.94297.41298.75
2017-04-10299.73300.43298.96299.52
2017-04-07297.66299.20295.39297.58
2017-04-06298.64299.30294.99295.73
2017-04-05301.42301.97298.99300.31
2017-04-04301.74301.92298.51300.20
2017-04-03302.59303.70301.44302.40
2017-03-31306.13306.66301.39301.39
2017-03-30306.06306.80304.05304.22
2017-03-29307.33307.59306.39307.03
2017-03-28306.46307.64306.07307.64
2017-03-27304.93305.24302.98303.90
2017-03-24304.97308.50304.95307.77
2017-03-23304.45305.36303.52305.04
2017-03-22306.84307.11304.81304.84
2017-03-21310.80311.99309.97311.49
2017-03-17312.21312.55311.74312.13
2017-03-16311.56314.02311.48313.59
2017-03-15312.58313.56312.11313.41
2017-03-14314.41314.41313.65313.81
2017-03-13312.86314.78312.68314.63
2017-03-10312.12313.82311.71313.66
2017-03-09310.20310.20308.89309.71
2017-03-08309.60309.89308.03308.94
2017-03-07309.69310.42309.63310.11
2017-03-06309.82310.51309.13310.01
2017-03-03311.71312.28309.62310.85
2017-03-02313.74314.37312.10312.10
2017-03-01308.19310.15306.59309.90
2017-02-28307.78309.15306.26306.26
2017-02-27306.70307.41304.44306.26
2017-02-24308.72310.99308.64309.34
2017-02-23310.69310.77308.83310.70
2017-02-22311.12311.23310.05310.87
2017-02-21308.88310.51308.76310.39
2017-02-20307.17308.94306.48308.64
2017-02-17307.86308.54306.80308.11
2017-02-16310.36310.36307.79309.40
2017-02-15310.10310.90309.89310.04
2017-02-14311.33311.35307.15307.24
2017-02-13311.53311.53309.96310.54
2017-02-10306.96309.44306.61309.20
2017-02-09303.34303.87301.90302.42
2017-02-08303.95304.73302.77304.68
2017-02-07302.03304.25301.78303.31
2017-02-06305.26305.66303.07304.06
2017-02-03302.84304.37301.57302.54
2017-02-02305.40305.52301.14301.86
2017-02-01301.85305.30301.36305.16
2017-01-31305.30306.59304.19304.27
2017-01-30308.79308.98307.36308.95
2017-01-27310.48311.04309.35310.23
2017-01-26307.45309.36307.08309.16
2017-01-25305.68305.90303.38304.32
2017-01-24301.68302.75300.92301.20
2017-01-23303.73304.82302.69303.03
2017-01-20305.96307.89305.57307.03
2017-01-19306.24307.21304.68306.05
2017-01-18300.86303.80299.47303.21
2017-01-17305.19305.46302.25302.25
2017-01-16308.41308.98305.84306.52
2017-01-13307.33309.52307.11309.35
2017-01-12309.49309.49306.05307.34
2017-01-11309.80310.73309.29310.43
2017-01-10310.29311.65308.19308.53
2017-01-06308.53311.13308.45310.83
2017-01-05311.80312.00310.45311.42
2017-01-04307.26311.27307.04311.16
2016-12-30302.30304.75302.17304.09
2016-12-29306.41306.50303.33304.25
2016-12-28308.19308.75307.45307.93
2016-12-27307.95309.97307.90308.28
2016-12-26309.20309.44308.75308.78
2016-12-22309.81310.07308.49310.07
2016-12-21312.31313.04309.67310.37
2016-12-20310.24311.94310.05311.68
2016-12-19310.48311.14309.78310.97
2016-12-16312.39312.39310.46311.29
2016-12-15310.44312.39308.95309.97
2016-12-14309.90310.10308.91309.46
2016-12-13307.20309.60306.34309.60

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