日経株価指数300 日足 時系列データ (2007年)

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2007-12-28302.76302.76299.97301.09
2007-12-27306.90307.10305.04305.80
2007-12-26306.30307.53305.40307.53
2007-12-25303.08305.89303.08305.36
2007-12-21297.22299.72295.38299.50
2007-12-20298.39298.98296.54296.84
2007-12-19298.09301.00296.03296.03
2007-12-18295.99300.38294.02298.43
2007-12-17303.05304.50298.60299.14
2007-12-14307.61310.06303.53304.60
2007-12-13313.74313.99307.39307.56
2007-12-12313.94316.31311.27315.66
2007-12-11318.06319.20317.33317.93
2007-12-10317.82317.83314.45316.10
2007-12-07317.17320.09316.60316.74
2007-12-06312.89314.86311.50314.60
2007-12-05305.78309.94304.62309.28
2007-12-04310.07311.18306.87307.30
2007-12-03312.84313.90309.42310.38
2007-11-30306.95311.50306.95310.56
2007-11-29302.84307.93302.84307.17
2007-11-28301.06302.28298.08299.18
2007-11-27294.51300.42290.94300.10
2007-11-26292.61300.36292.45297.84
2007-11-22288.64293.60287.51291.59
2007-11-21296.59297.74290.44291.65
2007-11-20291.55298.28288.04297.99
2007-11-19298.47301.32295.13295.13
2007-11-16299.62299.62295.36297.73
2007-11-15304.51307.11303.24303.33
2007-11-14298.40303.68298.10303.35
2007-11-13295.07297.51292.17294.62
2007-11-12298.66298.71291.77294.96
2007-11-09306.60308.87302.38302.57
2007-11-08311.33311.33305.11307.57
2007-11-07321.10321.10315.27315.56
2007-11-06316.29321.69316.21318.63
2007-11-05323.22323.24318.11319.13
2007-11-02326.70326.74323.25323.71
2007-11-01329.05331.75329.05331.04
2007-10-31324.37327.44322.83327.44
2007-10-30325.27326.30321.98325.41
2007-10-29320.93326.66320.93325.42
2007-10-26313.91318.12313.81318.12
2007-10-25315.00315.75311.26312.18
2007-10-24318.47320.11314.78315.54
2007-10-23317.34319.55316.18316.90
2007-10-22316.98316.98311.18315.81
2007-10-19324.20324.20320.22321.62
2007-10-18324.77327.63324.74326.81
2007-10-17328.47328.47320.22323.53
2007-10-16332.63333.09328.50328.61
2007-10-15336.77337.19333.55334.69
2007-10-12337.79338.00333.90335.32
2007-10-11335.11339.28333.58338.84
2007-10-10337.02337.10333.63334.68
2007-10-09335.79336.86334.45334.88
2007-10-05333.83336.43333.83334.66
2007-10-04333.75336.64333.24334.32
2007-10-03331.73336.12331.40336.06
2007-10-02330.03331.65329.94331.29
2007-10-01325.69328.05323.19326.39
2007-09-28327.04327.50324.91326.43
2007-09-27320.90327.08320.90325.93
2007-09-26317.43318.87317.27318.10
2007-09-25314.34318.06313.60317.37
2007-09-21315.08315.86312.55314.47
2007-09-20318.91319.48315.67317.33
2007-09-19309.59317.36309.59317.18
2007-09-18309.52309.52304.93305.31
2007-09-14308.97312.11308.71312.03
2007-09-13310.24310.40307.39307.39
2007-09-12311.23312.72306.98308.30
2007-09-11307.10310.71303.65308.91
2007-09-10309.59309.59304.97307.37
2007-09-07314.73316.05311.98313.81
2007-09-06312.82316.41308.61316.41
2007-09-05323.38324.06315.63316.15
2007-09-04322.17323.59320.68321.25
2007-09-03322.99324.50321.82323.16
2007-08-31317.58323.77317.24323.77
2007-08-30317.43318.35314.62315.83
2007-08-29314.79314.79309.59313.87
2007-08-28317.95320.70317.64319.23
2007-08-27323.01324.49319.42320.02
2007-08-24319.85320.73318.08319.52
2007-08-23315.06321.01315.06320.86
2007-08-22311.74312.24309.47311.33
2007-08-21308.64315.22308.48312.03
2007-08-20301.74311.03301.74306.70
2007-08-17312.84313.60297.57297.67
2007-08-16316.55316.55307.44314.90
2007-08-15325.03325.14319.40320.16
2007-08-14328.16329.15326.67328.89
2007-08-13328.52331.16327.19327.80
2007-08-10333.59334.06326.27328.11
2007-08-09338.39341.08337.63338.18
2007-08-08333.67336.39333.23335.35
2007-08-07336.50336.64332.26333.17
2007-08-06332.01335.07329.64334.52
2007-08-03336.48337.45334.16335.55
2007-08-02335.48336.21328.95334.64
2007-08-01340.38340.38333.89334.36
2007-07-31343.83343.83340.55341.89
2007-07-30338.73342.59336.99342.41
2007-07-27344.75344.75339.95341.73
2007-07-26351.96353.22349.14349.46
2007-07-25351.46353.22349.73352.75
2007-07-24354.71355.86352.70355.28
2007-07-23353.76354.11351.63353.45
2007-07-20356.67358.63356.14357.25
2007-07-19354.37355.76353.66355.44
2007-07-18356.08356.08352.26353.50
2007-07-17358.92358.92356.07357.44
2007-07-13357.87359.54357.59358.46
2007-07-12355.98356.72352.81354.00
2007-07-11356.09356.39354.24354.74
2007-07-10359.34359.54358.26359.24
2007-07-09358.83360.46358.63359.95
2007-07-06358.49358.49356.06357.36
2007-07-05358.55360.93358.55359.32
2007-07-04358.26359.30357.77358.15
2007-07-03358.52359.03356.84357.90
2007-07-02356.74357.82355.34357.50
2007-06-29353.38356.40352.51356.40
2007-06-28351.65352.67350.80351.53
2007-06-27353.33353.47349.79349.94
2007-06-26354.96355.32353.20355.05
2007-06-25355.55356.95354.75354.91
2007-06-22357.99357.99354.94357.17
2007-06-21356.66360.47356.46359.53
2007-06-20358.45360.64357.72358.51
2007-06-19358.91358.94357.46358.00
2007-06-18359.11360.11358.11359.28
2007-06-15354.77356.26354.41356.10
2007-06-14353.22353.93352.25352.83
2007-06-13349.00351.77347.95350.83
2007-06-12354.02354.43351.30351.90
2007-06-11354.74355.66352.77353.42
2007-06-08354.65354.65350.63352.28
2007-06-07354.33357.67354.23357.49
2007-06-06356.29358.12356.25357.50
2007-06-05356.76357.41355.25356.96
2007-06-04358.14358.45355.90356.14
2007-06-01354.50356.33354.50355.23
2007-05-31350.18352.96350.03352.77
2007-05-30349.65351.07346.51348.37
2007-05-29345.96349.99345.86349.48
2007-05-28346.81347.84346.06347.03
2007-05-25346.25346.25342.91345.30
2007-05-24349.08350.68347.88349.84
2007-05-23350.21351.75349.74350.04
2007-05-22345.34349.24345.13348.55
2007-05-21343.23345.67342.02344.89
2007-05-18344.66344.69340.55341.73
2007-05-17345.86347.12343.03343.61
2007-05-16344.54345.50342.68344.65
2007-05-15346.15347.00344.18344.43
2007-05-14348.04349.85347.24347.48
2007-05-11345.28345.56342.89345.22
2007-05-10350.41350.99347.56347.56
2007-05-09346.61349.76346.53349.63
2007-05-08347.39348.90346.39347.37
2007-05-07344.56347.93344.56347.29
2007-05-02339.20341.74337.73341.08
2007-05-01341.01341.01338.02338.85
2007-04-27340.85344.41339.05340.26
2007-04-26339.51341.82338.51341.07
2007-04-25340.79340.79337.14337.89
2007-04-24340.27342.86339.05341.89
2007-04-23344.98346.19341.23341.98
2007-04-20343.17343.39341.36342.77
2007-04-19344.08344.29339.04341.92
2007-04-18344.25347.05343.75346.57
2007-04-17347.79347.97342.00344.04
2007-04-16344.17346.66343.95345.76
2007-04-13347.13347.32340.63341.42
2007-04-12347.23347.23343.88345.70
2007-04-11348.42349.10347.10348.42
2007-04-10346.42348.10346.20347.61
2007-04-09345.92348.70345.64348.23
2007-04-06344.97346.45343.07344.14
2007-04-05346.73346.73343.95345.02
2007-04-04345.60347.91345.22347.30
2007-04-03340.30342.64339.22342.10
2007-04-02344.64346.14337.38337.38
2007-03-30344.73346.23343.30343.30
2007-03-29340.07344.82338.55343.13
2007-03-28345.04347.69341.19343.02
2007-03-27345.64348.08344.32345.73
2007-03-26349.79350.35347.29349.02
2007-03-23349.20349.94347.82349.23
2007-03-22346.22348.42346.22346.86
2007-03-20342.23344.35341.89342.01
2007-03-19334.32339.45334.01339.17
2007-03-16336.70339.35333.89335.48
2007-03-15337.14340.30335.97338.48
2007-03-14340.07340.07333.95334.76
2007-03-13347.17347.92344.38344.73
2007-03-12348.60349.23345.95347.67
2007-03-09346.07347.38344.67345.85
2007-03-08337.48344.25336.86344.23
2007-03-07342.05342.64337.32337.88
2007-03-06333.32338.98333.32338.51
2007-03-05339.54339.54331.35332.61
2007-03-02345.86345.98342.77343.91
2007-03-01351.07351.07344.97347.95
2007-02-28357.48357.48344.75350.92
2007-02-27363.82365.04361.26362.67
2007-02-26362.86364.48362.04363.32
2007-02-23360.76363.32359.20362.58
2007-02-22359.92361.32359.48360.45
2007-02-21356.32358.42356.32357.70
2007-02-20356.51357.45353.79357.17
2007-02-19354.82357.04354.07356.57
2007-02-16354.91355.89353.54355.67
2007-02-15356.13356.50354.20356.32
2007-02-14353.04355.36352.83353.91
2007-02-13349.16352.30348.67352.04
2007-02-09344.86350.13343.85349.42
2007-02-08346.88347.45342.83344.57
2007-02-07345.58346.58344.57345.76
2007-02-06344.02346.48343.89346.07
2007-02-05347.35347.35342.01342.70
2007-02-02348.61349.92347.73348.22
2007-02-01344.42348.01344.05347.58
2007-01-31346.64346.64342.60344.33
2007-01-30347.35348.85345.63346.39
2007-01-29344.86347.66343.85346.67
2007-01-26344.32345.73342.98345.52
2007-01-25349.29349.58345.45345.75
2007-01-24347.36348.82347.16347.32
2007-01-23343.95345.85343.45345.38
2007-01-22344.20345.66343.73345.14
2007-01-19342.10342.82340.57341.91
2007-01-18340.41343.10339.83342.23
2007-01-17339.33341.51336.10340.54
2007-01-16340.42341.39339.19339.89
2007-01-15339.08341.32339.07340.44
2007-01-12334.26338.36333.67336.97
2007-01-11333.80335.35330.35331.39
2007-01-10338.32338.32331.39332.67
2007-01-09334.70339.39334.26338.67
2007-01-05339.66339.73334.20335.39
2007-01-04338.88340.82338.82340.14

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