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 
2017-04-27305.64306.55305.34306.13
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
2016-12-12309.45310.51305.91307.96
2016-12-09304.24307.09303.95306.69
2016-12-08302.15303.93301.44303.93
2016-12-07297.90299.08297.21299.06
2016-12-06297.29297.73295.64296.53
2016-12-05295.22295.65293.45294.37
2016-12-02297.02298.01295.31296.64
2016-12-01297.95300.70296.74297.64
2016-11-30295.18295.46294.03294.74
2016-11-29293.36294.92293.36294.62
2016-11-28292.57295.13292.38294.79
2016-11-25293.69295.39292.15293.80
2016-11-24292.73293.39292.34292.69
2016-11-22288.63290.04288.31289.86
2016-11-21287.02289.14286.70288.85
2016-11-18287.39287.41285.63285.63
2016-11-17283.18284.94283.13284.94
2016-11-16283.67284.92283.41284.68
2016-11-15280.56281.17279.24280.86
2016-11-14277.47280.43277.30280.02
2016-11-11277.10279.60274.99275.88
2016-11-10264.94275.67264.82275.06
2016-11-09274.34276.33257.27259.91
2016-11-08273.49273.78272.09272.65
2016-11-07272.79273.31271.06272.42
2016-11-04270.98271.41267.68269.35
2016-11-02275.47275.83272.93274.00
2016-11-01278.30279.18277.03278.76
2016-10-31277.34278.66276.98278.58
2016-10-28278.05278.47277.37278.37
2016-10-27276.16277.68275.65276.44
2016-10-26275.21276.64274.61276.64
2016-10-25274.58275.90274.58275.52
2016-10-24273.45273.92272.47273.69
2016-10-21274.81274.85272.78273.25
2016-10-20271.42274.59271.34274.59
2016-10-19271.42271.97270.87271.60
2016-10-18270.41271.67269.77271.65
2016-10-17270.11271.54269.37270.90
2016-10-14268.60270.21267.98269.99
2016-10-13270.30271.38267.88268.75
2016-10-12269.22271.09269.08269.08
2016-10-11271.14272.96271.01271.91
2016-10-07271.04271.20269.38270.36
2016-10-06271.42272.46271.07271.26
2016-10-05269.53270.43268.58270.07
2016-10-04267.60268.82267.31268.72
2016-10-03267.01268.37266.60266.89
2016-09-30265.53266.54264.10265.35
2016-09-29269.00270.51268.39269.49
2016-09-28267.90268.31265.68266.89
2016-09-27265.53271.06264.06271.06
2016-09-26270.75270.77268.03268.52
2016-09-23271.00271.78270.01271.30
2016-09-21265.49272.43263.93272.28
2016-09-20263.03266.76262.98265.41
2016-09-16263.16264.60262.54264.19
2016-09-15263.52263.74261.48262.53
2016-09-14265.54266.64265.03265.31
2016-09-13268.43268.78266.10267.18
2016-09-12267.72268.53265.91267.25
2016-09-09271.70272.68270.78271.44
2016-09-08271.84272.38270.04271.86
2016-09-07271.13272.80270.75272.65
2016-09-06272.39273.78272.20273.54
2016-09-05274.97274.97271.97272.24
2016-09-02270.24271.60270.19271.46
2016-09-01269.06270.71268.57270.47
2016-08-31267.89269.23267.60268.78
2016-08-30265.18266.23264.74265.63
2016-08-29264.70266.46264.48265.80
2016-08-26262.72262.80260.37260.37
2016-08-25264.18264.70263.32263.91
2016-08-24264.04265.12263.56264.35
2016-08-23262.99264.66261.61262.57
2016-08-22263.01263.92262.34263.68
2016-08-19262.18263.00260.74262.16
2016-08-18263.60264.35261.18261.18
2016-08-17262.18265.71262.18265.32
2016-08-16266.10266.19262.17262.17
2016-08-15266.00266.94265.62265.74
2016-08-12267.08267.27265.99266.94
2016-08-10264.46266.08263.70265.10
2016-08-09263.02265.65262.93265.53
2016-08-08260.71263.06260.48263.06
2016-08-05258.47259.33257.30257.63
2016-08-04256.81258.14253.57257.81
2016-08-03257.65258.04255.14255.65
2016-08-02262.69263.52260.88260.88
2016-08-01262.50266.02260.55265.36
2016-07-29261.37265.61258.85265.34
2016-07-28264.30264.65261.97262.63
2016-07-27264.52267.78264.05265.68
2016-07-26264.78264.78261.84262.69
2016-07-25267.61269.21266.22266.41
2016-07-22266.33268.17266.24267.42
2016-07-21270.73271.46268.49269.83
2016-07-20267.33268.04265.89267.94
2016-07-19267.30268.41265.24268.38
2016-07-15264.63267.25263.94265.61
2016-07-14261.82264.23261.61263.96
2016-07-13262.64264.36260.86261.46
2016-07-12256.65260.89256.47258.63
2016-07-11247.72254.32247.70252.59
2016-07-08247.07248.15243.38243.38
2016-07-07247.23248.77245.81246.46
2016-07-06248.61248.63244.85248.05
2016-07-05252.32252.72250.87252.39
2016-07-04250.28253.80250.20253.53
2016-07-01251.66252.73250.65251.50
2016-06-30253.24253.56249.88249.88
2016-06-29248.98251.19247.16250.27
2016-06-28242.65247.37240.54245.54
2016-06-27244.16246.27243.33246.06
2016-06-24262.69263.03239.50241.81
2016-06-23258.38261.52257.86261.09
2016-06-22258.98259.63256.90258.14
2016-06-21254.85260.43253.51259.83
2016-06-20254.82257.72254.71256.67
2016-06-17251.95253.71250.62251.02
2016-06-16255.13255.75248.37249.06
2016-06-15254.31257.52253.48256.02
2016-06-14256.64258.38253.63255.20
2016-06-13262.04262.30257.38257.38
2016-06-10267.63267.64264.97266.78
2016-06-09270.02270.41267.17268.24
2016-06-08269.89271.28267.44271.28
2016-06-07268.51269.55266.88269.12
2016-06-06264.24267.58263.27267.57
2016-06-03267.76269.30266.94268.33
2016-06-02271.37271.37266.86267.34
2016-06-01275.22276.12272.61273.45
2016-05-31273.65277.53273.06277.31
2016-05-30273.12274.55271.77274.45
2016-05-27270.83271.79270.18271.17
2016-05-26272.97273.15269.61269.97
2016-05-25270.31270.91269.77270.17
2016-05-24267.84267.84265.83266.25
2016-05-23268.83269.13265.02268.86
2016-05-20268.07270.36267.44269.98
2016-05-19271.84272.46267.97268.90
2016-05-18268.52271.69267.14269.55
2016-05-17268.26268.95267.00268.90
2016-05-16265.05268.72265.03266.31
2016-05-13271.01271.01265.53265.65
2016-05-12266.36269.70265.23269.47
2016-05-11271.80272.83268.14268.84
2016-05-10264.41269.66263.56269.14
2016-05-09263.62264.69262.59263.29
2016-05-06263.14264.04259.89261.72
2016-05-02265.29265.29259.72262.13
2016-04-28282.04283.41269.63269.86
2016-04-27281.34281.81278.40279.32
2016-04-26281.54282.20278.71281.18
2016-04-25285.44285.44282.34283.06
2016-04-22278.69284.56278.36284.45
2016-04-21279.41281.36278.50281.23

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