日経株価指数300 日足 時系列データ (2011年)

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2011-12-30146.38147.12146.09147.12
2011-12-29145.26146.08144.89145.91
2011-12-28146.18146.54145.76145.84
2011-12-27146.28146.63146.11146.35
2011-12-26147.36147.39146.61146.73
2011-12-22146.03146.29145.65145.95
2011-12-21146.62146.69146.05146.40
2011-12-20144.84145.32144.78144.83
2011-12-19145.38145.42143.74144.49
2011-12-16146.57146.68145.76145.97
2011-12-15147.53147.74146.22146.22
2011-12-14148.80148.96148.06148.55
2011-12-13148.49149.89148.29149.21
2011-12-12150.81151.02150.31150.46
2011-12-09148.40149.61148.38148.81
2011-12-08150.56151.06149.86150.36
2011-12-07149.84151.56149.47151.41
2011-12-06150.36150.88149.09149.09
2011-12-05151.20151.27150.41151.07
2011-12-02149.66150.19149.21150.18
2011-12-01149.35150.50149.05149.29
2011-11-30145.98146.74145.21146.73
2011-11-29145.41147.05145.01146.97
2011-11-28144.07144.97143.94144.19
2011-11-25141.73143.29141.67142.31
2011-11-24142.44143.44141.95142.20
2011-11-22143.08144.93143.08144.53
2011-11-21144.64145.09144.48144.52
2011-11-18145.30145.56144.90145.24
2011-11-17145.72147.21145.18147.02
2011-11-16147.76148.01146.38146.49
2011-11-15148.05148.69147.68147.85
2011-11-14149.52149.83148.58148.91
2011-11-11148.18148.55147.09147.57
2011-11-10148.89148.94147.39147.83
2011-11-09150.63151.80150.06151.68
2011-11-08151.27151.75149.19149.40
2011-11-07151.75151.84151.18151.83
2011-11-04151.45152.32150.87152.12
2011-11-02150.80150.80149.16149.34
2011-11-01153.32154.11152.53152.73
2011-10-31155.42157.67154.71154.71
2011-10-28156.30156.87155.63156.09
2011-10-27151.05154.03150.22153.97
2011-10-26149.80151.59148.76150.60
2011-10-25153.00153.01150.91151.00
2011-10-24151.37152.57151.37152.56
2011-10-21150.46150.77149.84150.35
2011-10-20151.42151.42150.06150.76
2011-10-19152.61152.97151.35151.70
2011-10-18151.96152.41151.43151.70
2011-10-17153.51154.38153.21153.97
2011-10-14152.07152.23151.31151.38
2011-10-13153.64153.80152.94153.14
2011-10-12151.65152.45151.00152.16
2011-10-11152.07153.11151.99152.54
2011-10-07150.08151.21149.66149.81
2011-10-06147.97149.48147.95148.82
2011-10-05148.97149.11146.34146.69
2011-10-04148.53148.73147.07148.41
2011-10-03150.66150.88148.37150.68
2011-09-30153.58154.04152.16153.11
2011-09-29150.53153.30150.31153.29
2011-09-28150.84152.34150.83151.91
2011-09-27149.51151.37149.23151.37
2011-09-26150.65150.70147.11147.50
2011-09-22151.91151.92150.11150.71
2011-09-21152.91153.80152.72153.52
2011-09-20153.72153.78152.50152.87
2011-09-16153.98155.35153.75155.26
2011-09-15151.92152.72151.72152.17
2011-09-14151.48152.25149.83150.10
2011-09-13150.82151.90150.01151.50
2011-09-12150.24150.37149.54150.06
2011-09-09152.61153.84152.58152.92
2011-09-08153.96154.23152.52153.15
2011-09-07151.76152.62151.20152.24
2011-09-06151.35151.51149.57149.67
2011-09-05153.55153.96152.18152.67
2011-09-02156.02156.46154.80155.48
2011-09-01156.62157.77156.35157.20
2011-08-31154.77155.69154.26155.59
2011-08-30155.03156.10154.67154.75
2011-08-29152.91154.56151.73153.12
2011-08-26151.86152.81151.65152.72
2011-08-25151.62153.48151.54152.03
2011-08-24153.09153.55149.70150.08
2011-08-23151.54152.09150.28151.83
2011-08-22151.41152.27150.29150.46
2011-08-19152.46153.03151.66152.12
2011-08-18156.87156.87155.04155.31
2011-08-17157.01157.45156.07157.12
2011-08-16158.35158.78157.17157.76
2011-08-15157.47157.82156.49157.44
2011-08-12157.68157.71154.91155.51
2011-08-11154.45156.04153.81156.03
2011-08-10158.67158.87156.95157.30
2011-08-09155.60156.00150.99156.00
2011-08-08160.01160.56158.22158.84
2011-08-05164.17164.17161.08162.30
2011-08-04168.17169.47167.03167.53
2011-08-03168.52168.52167.25167.60
2011-08-02171.17171.44170.51170.93
2011-08-01171.83174.03171.82172.52
2011-07-29171.35171.86170.45170.50
2011-07-28172.26172.64171.21171.90
2011-07-27174.50174.50173.24174.08
2011-07-26174.97176.15174.60175.45
2011-07-25175.45175.55174.37174.56
2011-07-22175.78176.52175.35176.10
2011-07-21174.65174.68173.85174.31
2011-07-20174.73175.16173.99174.36
2011-07-19173.11173.66172.77172.88
2011-07-15173.44174.44173.42174.08
2011-07-14173.80174.72172.95173.60
2011-07-13173.01174.83172.98174.37
2011-07-12174.11174.63173.43173.68
2011-07-11176.35177.12176.15176.41
2011-07-08178.20178.48177.33177.38
2011-07-07176.44177.04176.02176.51
2011-07-06175.55177.21175.16177.21
2011-07-05175.18175.86175.11175.42
2011-07-04174.99175.63174.71175.16
2011-07-01173.35173.74172.83173.14
2011-06-30172.32172.52171.35172.23
2011-06-29170.40171.32170.11171.32
2011-06-28169.04169.55168.15168.47
2011-06-27168.67168.67167.30167.52
2011-06-24167.89169.35167.81169.08
2011-06-23167.24168.67167.08167.55
2011-06-22166.54168.80166.54168.31
2011-06-21164.83165.71164.20165.71
2011-06-20164.20164.98163.65163.84
2011-06-17165.56165.60163.02163.73
2011-06-16166.08166.59165.07165.07
2011-06-15168.06168.22166.89167.65
2011-06-14165.05167.54164.98167.30
2011-06-13164.57165.42164.25165.21
2011-06-10166.66167.79166.01166.47
2011-06-09165.07165.58164.32165.49
2011-06-08165.47166.03165.00165.86
2011-06-07164.42165.91164.06165.70
2011-06-06165.96166.48164.19164.62
2011-06-03168.00168.65166.31166.35
2011-06-02168.42168.42167.68168.11
2011-06-01170.97171.11170.09171.03
2011-05-31167.59170.92167.52170.92
2011-05-30167.62168.35166.89167.76
2011-05-27168.12169.22167.56168.09
2011-05-26167.81168.87167.69168.69
2011-05-25167.47167.82166.53166.69
2011-05-24165.43167.05165.43166.78
2011-05-23167.79167.79166.26166.57
2011-05-20169.09169.84168.57168.57
2011-05-19171.42171.66169.15169.50
2011-05-18169.41171.11169.24170.64
2011-05-17168.33169.19167.81168.88
2011-05-16169.76169.96168.83168.93
2011-05-13173.13173.13169.57170.99
2011-05-12173.01174.27172.55172.55
2011-05-11175.23175.52173.93174.25
2011-05-10173.40174.48172.71173.80
2011-05-09174.50174.54172.77173.14
2011-05-06173.61174.11172.74173.79
2011-05-02175.28176.09174.82175.88
2011-04-28171.73173.15171.14173.15
2011-04-27170.46171.71170.16170.80
2011-04-26170.22170.22169.04169.41
2011-04-25171.37172.38170.61170.88
2011-04-22170.07171.81169.67171.21
2011-04-21171.14171.74170.25171.21
2011-04-20169.26170.44168.90170.07
2011-04-19168.15168.75167.43167.99
2011-04-18171.08171.35169.89169.89
2011-04-15171.77172.00170.69170.91
2011-04-14171.03172.46170.52172.05
2011-04-13169.97172.14169.97171.91
2011-04-12171.45171.47169.89170.66
2011-04-11172.95174.13172.74173.41
2011-04-08170.67174.21169.65173.69
2011-04-07172.01173.00171.12171.35
2011-04-06172.71172.71170.22170.78
2011-04-05174.62174.62171.06172.13
2011-04-04175.94176.31174.47174.48
2011-04-01176.33177.05174.91174.92
2011-03-31176.43176.43174.48175.94
2011-03-30172.67175.41172.15175.41
2011-03-29171.71173.11170.29172.29
2011-03-28174.22174.44172.76174.08
2011-03-25175.26175.26172.71174.06
2011-03-24174.52175.07172.96173.07
2011-03-23176.19176.20173.41174.65
2011-03-22172.12176.51171.99176.19
2011-03-18167.27169.62167.10168.57
2011-03-17164.04167.46159.99165.22
2011-03-16159.87167.80159.86167.47
2011-03-15169.78169.78149.18156.93
2011-03-14182.43182.48172.24173.10
2011-03-11187.19188.24186.24186.25
2011-03-10191.41191.48188.88189.40
2011-03-09192.47193.47191.71192.16
2011-03-08191.42192.18190.80190.94
2011-03-07193.07193.07190.80191.39
2011-03-04195.34195.71193.73194.29
2011-03-03192.14192.95192.00192.77
2011-03-02193.53193.87191.70191.70
2011-03-01194.36195.89194.33195.87
2011-02-28191.48193.55190.30193.31
2011-02-25190.54191.77190.29191.74
2011-02-24191.61191.98189.86190.22
2011-02-23192.77194.59192.53192.53
2011-02-22196.62196.91194.34194.64
2011-02-21197.72198.35197.24198.35
2011-02-18198.04198.47197.45198.07
2011-02-17198.14198.65197.67198.20
2011-02-16195.88197.54195.84196.65
2011-02-15195.26196.03194.87195.67
2011-02-14194.10194.98193.92194.95
2011-02-10191.18192.74191.17192.42
2011-02-09192.55193.16191.48191.85
2011-02-08191.58191.78191.09191.53
2011-02-07191.37191.42190.32190.66
2011-02-04189.79190.92189.69189.73
2011-02-03188.42188.62187.78188.23
2011-02-02187.05189.03187.01188.71
2011-02-01185.43185.88184.78185.33
2011-01-31184.21184.98183.52184.58
2011-01-28188.37188.65186.02186.58
2011-01-27187.85188.81187.36188.60
2011-01-26187.90188.06187.19187.19
2011-01-25186.82188.97186.47188.52
2011-01-24185.62186.26184.83186.12
2011-01-21188.17188.20184.45184.81
2011-01-20188.86189.08187.63187.84
2011-01-19189.67190.07189.09189.77
2011-01-18187.72189.49187.51188.79
2011-01-17189.88189.88187.88188.26
2011-01-14189.22190.15188.63188.63
2011-01-13190.02190.45189.46190.12
2011-01-12188.87189.47188.19188.37
2011-01-11187.12188.15186.99187.74
2011-01-07187.35188.07187.21187.74
2011-01-06186.39187.41186.39187.39
2011-01-05184.95185.37184.30184.75
2011-01-04184.47185.24183.99184.96

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