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 
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
2016-04-20277.21278.24274.77275.21
2016-04-19270.90275.47270.70274.68
2016-04-18269.15269.30264.59265.88
2016-04-15272.89275.83272.89274.59
2016-04-14272.04276.38271.64276.38
2016-04-13264.76268.61264.38268.08
2016-04-12257.21261.93256.89261.30
2016-04-11257.96258.09254.26257.53
2016-04-08252.90262.29251.89259.19
2016-04-07255.11257.73253.91256.08
2016-04-06254.76256.36252.73254.93
2016-04-05260.36260.72254.60255.00
2016-04-04260.75263.96259.92261.77
2016-04-01269.97269.97261.22261.85
2016-03-31274.25275.03270.84270.97
2016-03-30276.46276.68272.81272.85
2016-03-29275.76278.00275.49277.39
2016-03-28277.28278.39275.08278.39
2016-03-25273.45275.83272.60275.39
2016-03-24274.31275.09271.72272.92
2016-03-23276.40277.71274.44274.85
2016-03-22273.98277.10273.03276.10
2016-03-18272.88273.72268.91270.81
2016-03-17275.87278.15271.51273.59
2016-03-16274.32276.55273.91274.03
2016-03-15277.79278.72275.11276.34
2016-03-14277.59279.10276.87278.26
2016-03-11269.49275.43268.79274.35
2016-03-10271.94273.55269.99272.98
2016-03-09269.42270.54267.28269.38
2016-03-08274.00274.62268.71272.00
2016-03-07277.17277.19274.49274.78
2016-03-04276.39277.90275.17277.82
2016-03-03272.82277.17272.61276.92
2016-03-02267.86274.08267.78272.99
2016-03-01261.49263.43259.55262.82
2016-02-29267.75269.38262.07262.07
2016-02-26266.56268.88264.88264.95
2016-02-25260.80265.19260.54263.98
2016-02-24257.53261.03256.12259.66
2016-02-23264.78266.13260.82261.11
2016-02-22259.29264.13258.80262.99
2016-02-19262.95262.95259.31261.44
2016-02-18264.85268.05264.36265.39
2016-02-17262.88265.93256.53259.89
2016-02-16260.18267.93259.06263.23
2016-02-15247.56264.71247.48262.39
2016-02-12251.69251.92242.33242.81
2016-02-10264.28264.88252.58256.47
2016-02-09273.87273.89263.26264.16
2016-02-08273.85281.07272.41279.39
2016-02-05276.70277.93274.06277.25
2016-02-04281.15283.85279.32280.99
2016-02-03288.46288.68282.12283.95
2016-02-02292.68295.10291.80293.18
2016-02-01291.68295.71291.39295.47
2016-01-29281.82289.24275.85288.42
2016-01-28280.12282.87278.58279.95
2016-01-27278.10282.33278.01281.54
2016-01-26275.95275.97272.80273.41
2016-01-25280.51281.30277.05280.13
2016-01-22267.50277.19267.38276.77
2016-01-21269.81273.71262.06262.06
2016-01-20278.82278.89269.09269.47
2016-01-19278.26280.62276.46279.79
2016-01-18276.93280.46274.58279.32
2016-01-15287.26288.37280.49282.13
2016-01-14284.94285.05278.26283.04
2016-01-13286.25290.39285.84290.18
2016-01-12287.81288.66282.17282.17
2016-01-08290.15296.21289.54290.99
2016-01-07298.37299.15292.65292.93
2016-01-06303.40304.58297.22299.17
2016-01-05302.45304.89301.29302.39
2016-01-04307.93310.55302.62303.36
2015-12-30311.87312.63311.04311.10
2015-12-29307.61310.72306.28310.34
2015-12-28306.72308.68305.93307.95
2015-12-25307.14307.56305.05305.55
2015-12-24311.46311.47306.90307.01
2015-12-22309.05309.85307.37308.92
2015-12-21307.29309.76304.56308.47
2015-12-18314.70322.05309.52309.52
2015-12-17315.67317.89314.77315.26
2015-12-16306.95311.05306.84310.53
2015-12-15307.12307.64301.97301.97
2015-12-14306.11307.51302.64307.22
2015-12-11309.13312.55309.06311.80
2015-12-10309.89311.44309.55310.11
2015-12-09313.76315.62312.54312.92
2015-12-08318.87319.88315.23315.42
2015-12-07319.58320.77318.72318.88
2015-12-04317.46317.98315.67316.74
2015-12-03322.07323.25321.45322.77
2015-12-02322.30323.56322.10322.53
2015-12-01318.89322.42318.74322.42
2015-11-30320.93321.03317.80317.88
2015-11-27323.59323.59320.79321.41
2015-11-26322.42324.07322.42322.97

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