日経株価指数300 日足 時系列データ (2013年)

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2013-12-30265.07265.73264.34265.63
2013-12-27262.72263.41260.83263.38
2013-12-26258.79261.91258.73261.56
2013-12-25256.76257.70256.42257.70
2013-12-24258.98259.50256.89257.53
2013-12-20257.79258.14256.91258.14
2013-12-19258.58259.46257.74258.50
2013-12-18251.51255.68251.51255.68
2013-12-17251.69252.25250.91251.74
2013-12-16252.76252.76249.62249.82
2013-12-13253.19255.27251.48253.11
2013-12-12253.66253.99252.32253.60
2013-12-11255.42255.99253.66255.42
2013-12-10256.31256.76255.64256.51
2013-12-09255.42256.30255.16256.25
2013-12-06250.09252.19249.80251.89
2013-12-05252.54253.80250.16250.56
2013-12-04254.97255.73252.63253.07
2013-12-03257.92258.44256.75257.66
2013-12-02257.29257.97255.96256.81
2013-11-29256.70257.30254.80256.92
2013-11-28256.67257.41255.97257.41
2013-11-27254.40255.55254.05254.31
2013-11-26255.87256.40255.16255.49
2013-11-25256.19257.10255.64257.10
2013-11-22256.17256.72253.42254.70
2013-11-21252.10254.22252.01254.10
2013-11-20252.62252.99250.77251.19
2013-11-19252.03252.59250.99251.93
2013-11-18253.90254.17252.05252.91
2013-11-15250.35252.78250.22252.33
2013-11-14246.43249.19246.13248.11
2013-11-13245.12246.17244.11245.06
2013-11-12241.42245.45241.38245.45
2013-11-11241.90242.15240.22241.24
2013-11-08237.96239.42237.96238.99
2013-11-07242.40242.42240.55240.76
2013-11-06239.82243.46239.43242.23
2013-11-05242.36242.41239.13240.40
2013-11-01243.86243.87239.49240.42
2013-10-31244.70245.18242.49242.49
2013-10-30244.48245.49243.97244.77
2013-10-29241.93243.46241.19242.45
2013-10-28241.79243.54240.73243.45
2013-10-25244.16244.16239.28239.28
2013-10-24242.21244.91241.29244.72
2013-10-23248.26248.76243.30243.31
2013-10-22246.78247.44246.29247.14
2013-10-21246.12247.31245.52246.45
2013-10-18245.69245.94244.27245.11
2013-10-17246.35246.84244.02245.41
2013-10-16243.76244.37242.94243.62
2013-10-15245.35245.38243.35243.79
2013-10-11243.37244.67242.68243.75
2013-10-10238.16240.11237.76240.11
2013-10-09232.70237.58231.83237.58
2013-10-08233.29234.95232.21234.31
2013-10-07237.25237.74233.98234.17
2013-10-04237.01238.76235.65237.07
2013-10-03239.03240.28238.25239.04
2013-10-02242.89244.05238.17239.02
2013-10-01243.51244.89242.63242.63
2013-09-30244.15245.01242.36242.73
2013-09-27248.81248.94247.17247.73
2013-09-26244.73248.48242.78248.48
2013-09-25247.06247.39246.09246.68
2013-09-24246.02248.11245.74247.48
2013-09-20248.48248.77247.48248.16
2013-09-19245.74247.51244.38247.51
2013-09-18242.05244.78241.62243.13
2013-09-17242.83243.01240.59240.59
2013-09-13240.87242.99239.66241.87
2013-09-12242.53242.80240.85241.86
2013-09-11245.04245.04242.31242.78
2013-09-10241.52243.59241.37243.20
2013-09-09239.39241.05238.57239.76
2013-09-06237.72237.90233.99234.85
2013-09-05237.84238.07235.63236.95
2013-09-04233.45236.61233.21236.56
2013-09-03231.84235.14231.69235.12
2013-09-02226.89229.21226.60228.58
2013-08-30229.86230.63225.84226.12
2013-08-29227.71228.43227.11228.23
2013-08-28227.35228.60225.55227.62
2013-08-27231.38233.45231.08231.52
2013-08-26233.77234.35231.87232.68
2013-08-23231.72234.70231.60232.96
2013-08-22227.49229.82226.84228.26
2013-08-21229.39230.15226.69228.80
2013-08-20232.66234.48229.47229.47
2013-08-19233.05234.43232.08234.43
2013-08-16231.72234.28231.59233.00
2013-08-15236.07237.92234.45235.04
2013-08-14237.68239.01235.10239.01
2013-08-13233.96236.24233.82236.16
2013-08-12230.74233.22230.26231.56
2013-08-09233.69234.85231.68232.66
2013-08-08234.25237.89231.53232.25
2013-08-07239.59239.85235.48235.48
2013-08-06240.95243.42238.29243.42
2013-08-05242.26242.68240.89241.54
2013-08-02240.24244.06239.68244.06
2013-08-01231.49237.26231.38237.26
2013-07-31232.23234.04230.75230.75
2013-07-30229.88234.74229.71233.74
2013-07-29233.72234.26229.94230.00
2013-07-26241.47241.91237.16237.63
2013-07-25249.06249.06244.54244.99
2013-07-24248.75249.08247.51248.76
2013-07-23246.52249.84246.46249.40
2013-07-22249.41249.41246.03247.93
2013-07-19250.63251.07244.16247.18
2013-07-18247.73249.19247.40248.93
2013-07-17245.12247.11244.99247.11
2013-07-16246.36246.89245.65246.64
2013-07-12243.61245.57243.19244.73
2013-07-11240.99243.76240.56243.32
2013-07-10243.85244.93241.34243.32
2013-07-09241.80243.66240.47243.58
2013-07-08244.58244.64238.45238.45
2013-07-05240.14241.76239.66241.76
2013-07-04237.53238.89237.26237.98
2013-07-03239.26239.39237.44238.78
2013-07-02236.86238.62235.72238.62
2013-07-01232.89234.48230.40234.42
2013-06-28227.03232.40226.70231.09
2013-06-27220.44224.12218.86224.12
2013-06-26222.44222.83217.89218.12
2013-06-25221.47223.51216.73219.53
2013-06-24226.64226.77221.08221.67
2013-06-21218.10225.03215.78224.02
2013-06-20223.31224.59221.47222.19
2013-06-19224.64226.01222.93225.20
2013-06-18221.11222.61219.34220.86
2013-06-17214.13220.69213.62220.62
2013-06-14216.35219.25214.88215.06
2013-06-13219.48219.70211.50212.35
2013-06-12220.75224.60218.74223.36
2013-06-11226.44228.13223.43224.35
2013-06-10219.80226.43219.80226.43
2013-06-07214.94219.78210.81215.52
2013-06-06218.57223.56217.69218.14
2013-06-05228.40231.14221.11221.17
2013-06-04221.43229.65219.04228.69
2013-06-03227.48227.86222.59222.98
2013-05-31233.79234.99230.21230.59
2013-05-30235.71237.04229.41230.44
2013-05-29241.73243.10238.40239.62
2013-05-28232.15239.40232.15237.90
2013-05-27239.27239.32234.85234.90
2013-05-24246.18250.18233.40242.96
2013-05-23260.66263.03242.36242.36
2013-05-22259.56261.40259.40259.66
2013-05-21257.55258.92257.38258.28
2013-05-20257.42259.10257.08258.29
2013-05-17251.99255.29251.66254.74
2013-05-16255.69256.27251.00253.54
2013-05-15252.67255.66252.59254.82
2013-05-14250.82251.08249.23249.37
2013-05-13247.72250.71247.56249.80
2013-05-10243.17245.43242.82245.05
2013-05-09242.69243.07239.12239.12
2013-05-08240.67243.25240.53241.42
2013-05-07237.49240.42237.31240.18
2013-05-02233.17234.11231.99233.19
2013-05-01235.59235.59233.77234.41
2013-04-30236.03236.79235.22235.87
2013-04-26238.55238.62235.41235.61
2013-04-25236.76238.32235.78237.83
2013-04-24234.40236.05233.57236.05
2013-04-23232.35233.09231.40231.87
2013-04-22232.64234.43232.25232.55
2013-04-19228.82229.44226.39228.90
2013-04-18229.30231.35228.29228.29
2013-04-17230.14231.45229.72231.20
2013-04-16226.51229.57225.13227.99
2013-04-15231.78233.55230.24231.02
2013-04-12234.04234.45232.27234.26
2013-04-11230.95233.83230.81233.83
2013-04-10223.88228.18223.88227.83
2013-04-09225.81226.18222.77224.07
2013-04-08220.58223.89220.45223.89
2013-04-05215.02221.49214.74216.68
2013-04-04202.81210.96201.30210.96
2013-04-03202.52205.39202.09205.39
2013-04-02201.26202.79197.57201.36
2013-04-01209.09209.30203.29203.33
2013-03-29210.57210.67208.51209.80
2013-03-28211.73211.78208.59209.98
2013-03-27211.63212.27211.49212.14
2013-03-26211.32212.74211.32211.80
2013-03-25213.08213.47212.19212.56
2013-03-22212.93213.22210.61210.61
2013-03-21214.39215.53214.27214.67
2013-03-19211.21212.58211.13212.24
2013-03-18210.82210.95208.56208.56
2013-03-15211.94213.79211.64213.60
2013-03-14210.86211.25208.93210.87
2013-03-13209.74211.14209.43209.63
2013-03-12212.86213.58210.69210.69
2013-03-11209.59211.85209.13211.25
2013-03-08205.12207.69205.11207.47
2013-03-07205.22205.73203.54204.00
2013-03-06202.79203.85202.19203.85
2013-03-05202.54202.94200.44200.67
2013-03-04201.36203.20200.86201.38
2013-03-01197.38200.32197.37199.99
2013-02-28195.92198.34195.92198.33
2013-02-27196.92196.98193.76193.76
2013-02-26196.45198.59195.85196.67
2013-02-25198.87199.86198.67199.70
2013-02-22194.19196.17192.96195.98
2013-02-21197.09198.03195.26195.77
2013-02-20198.21198.80197.62198.19
2013-02-19195.27197.00195.27196.21
2013-02-18194.33196.60194.24196.16
2013-02-15193.30193.48189.64192.11
2013-02-14195.41196.03193.61194.57
2013-02-13196.54197.18193.96194.97
2013-02-12197.33199.13197.15197.15
2013-02-08195.13196.28194.14194.41
2013-02-07196.62198.05195.54196.80
2013-02-06193.85197.87193.80197.09
2013-02-05191.77193.35190.76190.76
2013-02-04192.66194.37192.22194.09
2013-02-01192.05192.51191.15191.41
2013-01-31189.67191.19188.75190.85
2013-01-30187.26189.74187.19189.69
2013-01-29184.48187.43184.48186.65
2013-01-28187.26187.26185.16185.16
2013-01-25184.24185.80184.19185.80
2013-01-24178.48181.73178.48181.67
2013-01-23180.56182.02179.72179.72
2013-01-22183.54184.85181.03182.54
2013-01-21185.26185.26183.00183.31
2013-01-18183.43184.87183.40184.87
2013-01-17181.10181.63177.87180.67
2013-01-16182.90182.90179.60179.82
2013-01-15184.00184.61183.14183.69
2013-01-11182.30182.70181.40182.11
2013-01-10179.20180.58178.89179.95
2013-01-09175.05178.70174.83178.02
2013-01-08177.85178.60176.01176.73
2013-01-07181.34181.34178.20178.54
2013-01-04177.77180.12177.77180.05

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