日経株価指数300 日足 時系列データ (2012年)

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2012-12-28174.38174.69173.30174.34
2012-12-27172.93174.08172.52173.10
2012-12-26170.79171.74170.37171.74
2012-12-25171.06171.49169.43169.86
2012-12-21171.79172.52168.01168.70
2012-12-20170.00171.62169.48170.08
2012-12-19167.70170.55167.62170.55
2012-12-18164.15166.50164.15165.72
2012-12-17164.50164.61163.55163.72
2012-12-14161.32162.77161.18162.34
2012-12-13161.83162.62161.61161.97
2012-12-12160.48160.54159.94160.25
2012-12-11159.26159.47158.66159.15
2012-12-10160.70160.70159.36159.65
2012-12-07159.62160.25159.53159.94
2012-12-06159.68159.88159.11159.56
2012-12-05157.33159.20157.20158.27
2012-12-04157.92158.73157.76158.25
2012-12-03159.18159.43158.22158.43
2012-11-30158.65159.27157.56158.43
2012-11-29157.32158.13157.26157.94
2012-11-28157.61158.06156.32156.32
2012-11-27157.69158.79157.68158.30
2012-11-26159.05159.64157.98158.01
2012-11-22157.15157.50156.62157.36
2012-11-21155.46155.84154.43155.37
2012-11-20155.32155.34153.97154.28
2012-11-19154.11154.90154.11154.34
2012-11-16150.44152.35150.44152.08
2012-11-15146.76149.19146.65149.18
2012-11-14146.05146.42145.90146.12
2012-11-13146.46146.67145.36146.19
2012-11-12147.04147.36146.21146.21
2012-11-09147.51148.26147.24147.93
2012-11-08149.37149.81148.65148.88
2012-11-07151.72151.80150.34151.12
2012-11-06150.76150.83150.33150.80
2012-11-05151.34151.84150.84151.21
2012-11-02151.70152.19151.54151.97
2012-11-01150.31150.67149.21150.26
2012-10-31149.47150.96149.33150.26
2012-10-30150.07150.81148.40148.40
2012-10-29150.54151.15149.53149.92
2012-10-26152.57152.87150.37150.42
2012-10-25150.95152.70150.83152.61
2012-10-24150.64152.47150.64150.97
2012-10-23153.97154.02151.80152.34
2012-10-22151.20153.47151.12153.15
2012-10-19152.20153.46152.20153.23
2012-10-18151.67153.15151.54152.98
2012-10-17150.12151.06149.86150.39
2012-10-16147.84149.01147.73148.86
2012-10-15145.72147.11145.13146.80
2012-10-12146.06146.65145.65145.93
2012-10-11144.57146.22144.50145.19
2012-10-10146.14146.29145.47145.78
2012-10-09149.19149.59147.98148.02
2012-10-05149.95150.36149.12149.89
2012-10-04148.57150.39148.25149.66
2012-10-03148.57148.90147.47147.91
2012-10-02149.18149.64148.59148.71
2012-10-01148.75148.82147.93148.75
2012-09-28152.00152.11149.15149.84
2012-09-27150.00151.86149.91151.52
2012-09-26151.01151.69150.55150.86
2012-09-25152.90154.13152.69154.13
2012-09-24153.61154.03153.01153.50
2012-09-21153.90154.92153.71154.12
2012-09-20154.86155.74153.38153.62
2012-09-19154.82156.73154.17155.72
2012-09-18154.44155.23153.97154.40
2012-09-14153.49154.87153.10154.39
2012-09-13151.09152.13150.69151.72
2012-09-12149.50151.27149.45151.27
2012-09-11149.21149.33148.43149.32
2012-09-10149.85150.48149.42150.40
2012-09-07148.95149.99148.44149.99
2012-09-06146.58146.73145.79146.55
2012-09-05147.67147.70146.28146.28
2012-09-04148.49148.50147.26147.98
2012-09-03148.88150.18147.98148.28
2012-08-31149.96150.60148.91148.91
2012-08-30152.63152.63151.16151.51
2012-08-29152.11152.87151.90152.73
2012-08-28154.20154.27151.40152.02
2012-08-27154.89155.12153.70153.70
2012-08-24153.84154.33153.50154.02
2012-08-23154.19155.73154.00155.48
2012-08-22155.47155.70154.26155.09
2012-08-21155.33156.10155.26155.48
2012-08-20156.18156.40155.12155.35
2012-08-17154.83155.70154.31155.59
2012-08-16152.52154.29152.48154.29
2012-08-15152.64152.64151.05151.91
2012-08-14152.45153.20151.80152.30
2012-08-13151.72152.22151.55151.96
2012-08-10152.45153.08151.21151.97
2012-08-09151.51153.24151.29153.07
2012-08-08152.69153.45151.10151.69
2012-08-07149.79151.57149.67151.45
2012-08-06149.45150.28149.25149.77
2012-08-03147.17147.40146.48147.31
2012-08-02148.39149.83148.36148.96
2012-08-01148.22148.53147.58148.24
2012-07-31148.01149.88147.77149.41
2012-07-30148.92148.99147.49148.45
2012-07-27146.57147.42146.16147.42
2012-07-26143.98144.99143.00144.89
2012-07-25144.38144.38142.66143.35
2012-07-24145.91146.44144.99145.61
2012-07-23147.32147.84146.26146.30
2012-07-20151.30151.31148.70148.88
2012-07-19151.45152.13150.90151.47
2012-07-18151.15151.45149.98150.24
2012-07-17151.15151.68150.46150.53
2012-07-13150.84151.74150.77150.91
2012-07-12153.41153.44151.10151.27
2012-07-11152.83153.31152.51153.31
2012-07-10154.83155.63153.39153.40
2012-07-09154.38155.14154.29154.41
2012-07-06156.48157.14155.23156.02
2012-07-05157.05157.97156.74157.00
2012-07-04157.82158.08157.22157.52
2012-07-03156.12157.36156.12157.10
2012-07-02157.45157.45155.52155.52
2012-06-29152.57156.35152.48155.69
2012-06-28151.93153.54151.93153.44
2012-06-27149.44150.56148.82150.56
2012-06-26149.50150.31148.36149.27
2012-06-25152.51152.51150.41150.53
2012-06-22150.71152.25150.71151.64
2012-06-21151.79152.86151.63152.29
2012-06-20150.02151.23149.89150.99
2012-06-19148.80149.51148.08148.46
2012-06-18149.34150.18149.12149.25
2012-06-15147.38147.56146.50146.87
2012-06-14146.13147.03146.03146.72
2012-06-13146.45147.20146.16146.90
2012-06-12145.43146.73145.04146.38
2012-06-11147.51148.42147.25147.72
2012-06-08147.49147.55144.52145.14
2012-06-07147.31147.85146.85147.82
2012-06-06143.95145.78143.47145.41
2012-06-05141.91143.54141.63143.39
2012-06-04141.10141.37140.37141.08
2012-06-01144.16144.61143.41143.84
2012-05-31144.58145.67144.14145.67
2012-05-30146.95147.17145.64146.68
2012-05-29145.84147.33145.08147.33
2012-05-28146.47146.74145.91146.32
2012-05-25146.91146.91145.67146.31
2012-05-24145.70146.80145.14146.24
2012-05-23148.24148.24145.97146.11
2012-05-22148.20148.64147.84148.41
2012-05-21146.63147.54146.38146.66
2012-05-18148.65148.69146.42146.87
2012-05-17149.30151.44148.80151.20
2012-05-16150.96151.13148.85149.62
2012-05-15151.80152.31150.30151.35
2012-05-14153.39154.11152.69153.07
2012-05-11154.34154.67153.09153.18
2012-05-10154.27155.41153.94154.24
2012-05-09155.33155.42154.05154.51
2012-05-08156.76156.79155.92156.46
2012-05-07156.72156.83155.30155.57
2012-05-02160.20160.39159.31159.69
2012-05-01161.70161.74159.02159.26
2012-04-27163.28165.32161.52162.27
2012-04-26164.25164.62162.92163.38
2012-04-25163.95163.95162.88163.22
2012-04-24162.00162.78161.63162.21
2012-04-23164.28165.16163.00163.38
2012-04-20164.24164.33163.41163.75
2012-04-19164.11164.86163.93164.35
2012-04-18164.19165.57164.19165.26
2012-04-17162.47163.09161.98162.01
2012-04-16162.78163.22162.19162.23
2012-04-13164.92165.37164.17164.61
2012-04-12162.99163.78162.34163.46
2012-04-11161.89163.17161.56162.65
2012-04-10164.90165.85163.83164.21
2012-04-09164.61165.38164.16164.16
2012-04-06166.91167.62166.30166.68
2012-04-05166.96168.67166.36168.12
2012-04-04171.99172.38168.52168.69
2012-04-03172.47172.47171.51171.86
2012-04-02174.05174.34172.80172.87
2012-03-30172.78173.00171.83172.40
2012-03-29173.86174.13172.72173.14
2012-03-28174.37174.89173.70174.69
2012-03-27174.32176.27174.32176.27
2012-03-26172.64172.86172.14172.16
2012-03-23172.26172.70172.07172.14
2012-03-22172.97174.49172.92174.18
2012-03-21174.49174.71173.46173.53
2012-03-19175.45175.84175.16175.43
2012-03-16174.35175.11174.14175.11
2012-03-15174.35175.12173.66174.62
2012-03-14173.44174.00173.24173.24
2012-03-13170.83172.46170.68170.73
2012-03-12172.28172.33170.57170.57
2012-03-09170.76172.10169.80171.17
2012-03-08167.33168.54167.23168.54
2012-03-07164.62165.98164.62165.68
2012-03-06168.11168.57166.39166.90
2012-03-05168.85169.57167.64168.10
2012-03-02169.52169.78168.24169.07
2012-03-01169.48170.77167.17167.97
2012-02-29170.05171.01168.36168.74
2012-02-28167.00169.12166.47169.04
2012-02-27169.83170.17168.30168.35
2012-02-24167.15168.37167.00168.22
2012-02-23166.41167.55165.61167.16
2012-02-22164.89166.74164.69166.59
2012-02-21165.28166.02164.54164.89
2012-02-20165.96166.34165.14165.51
2012-02-17163.65164.57163.39163.55
2012-02-16161.26162.58161.01161.39
2012-02-15159.43162.63159.43161.84
2012-02-14157.17158.68156.84158.42
2012-02-13156.68157.95156.62157.44
2012-02-10158.16158.23156.84156.89
2012-02-09157.34158.15156.56157.94
2012-02-08156.38157.51156.25157.51
2012-02-07154.73155.59154.73155.53
2012-02-06154.98155.45154.67154.90
2012-02-03153.25153.84152.74152.97
2012-02-02153.44154.13153.27153.34
2012-02-01151.86152.90151.74152.39
2012-01-31152.03152.81151.60151.91
2012-01-30152.72153.22152.16152.33
2012-01-27153.83154.45153.15153.31
2012-01-26154.75154.83153.75154.02
2012-01-25153.48154.94153.10154.55
2012-01-24153.11153.15152.21152.56
2012-01-23151.97152.52151.61152.27
2012-01-20151.05152.40150.95152.06
2012-01-19148.74149.57148.73148.98
2012-01-18146.87148.87146.56147.83
2012-01-17146.61147.32146.48147.29
2012-01-16146.74146.74145.64146.07
2012-01-13147.71148.41147.63148.17
2012-01-12147.55147.55146.18146.58
2012-01-11147.98148.34147.35147.85
2012-01-10147.79148.48147.53147.66
2012-01-06148.47148.47146.44147.21
2012-01-05149.37149.38148.46148.55
2012-01-04148.80150.18148.80149.91

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