日経株価指数300 日足 時系列データ (2014年)

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2014-12-30287.97287.99284.47284.47
2014-12-29290.13290.14285.22288.17
2014-12-26287.57289.23287.57288.89
2014-12-25288.15288.49287.50288.01
2014-12-24289.27289.47288.44288.87
2014-12-22286.55286.82284.97286.12
2014-12-19283.03285.22282.39285.20
2014-12-18278.58280.75277.77278.17
2014-12-17272.29275.15272.09273.19
2014-12-16275.57275.96273.01273.52
2014-12-15279.16281.11278.12278.77
2014-12-12282.30285.89281.93282.97
2014-12-11280.63283.00278.71282.47
2014-12-10287.88288.60283.10284.59
2014-12-09290.71291.68290.09290.70
2014-12-08293.82293.82291.61292.71
2014-12-05290.98292.20289.79292.20
2014-12-04291.53291.87290.59291.22
2014-12-03290.37291.43288.66289.13
2014-12-02286.04289.03285.93288.67
2014-12-01286.05288.57286.02287.45
2014-11-28282.91285.25282.81285.25
2014-11-27283.48283.94281.30281.65
2014-11-26284.38285.59283.99284.61
2014-11-25285.72285.72284.27285.11
2014-11-21282.89283.61280.09283.32
2014-11-20284.29284.31282.54282.90
2014-11-19283.31284.99282.22282.61
2014-11-18280.11282.53280.11282.36
2014-11-17282.21282.46275.82276.61
2014-11-14283.79283.79280.49283.54
2014-11-13278.75281.66277.44281.55
2014-11-12280.28282.29278.66278.94
2014-11-11275.98279.00275.63278.25
2014-11-10274.02275.10273.59274.77
2014-11-07276.43276.94275.30275.73
2014-11-06278.11278.78273.72274.31
2014-11-05275.52277.63275.03277.32
2014-11-04274.80281.54274.68276.67
2014-10-31261.09270.78261.09269.60
2014-10-30257.35259.14257.18258.34
2014-10-29255.01257.29254.38256.74
2014-10-28253.15253.69251.83253.08
2014-10-27253.10254.11252.22253.58
2014-10-24252.31252.82250.42251.18
2014-10-23248.27250.25247.26249.02
2014-10-22247.57249.77246.93249.72
2014-10-21248.25248.25242.92243.78
2014-10-20242.89248.10242.83247.58
2014-10-17242.43242.80238.07238.07
2014-10-16243.10243.14241.16241.84
2014-10-15246.69247.81245.29247.48
2014-10-14247.30247.95245.46245.73
2014-10-10250.92251.98250.33251.59
2014-10-09258.32258.98254.65254.88
2014-10-08256.72257.95255.74257.19
2014-10-07261.36262.78259.83260.28
2014-10-06261.83262.82260.62261.24
2014-10-03257.36259.00256.72258.61
2014-10-02262.66262.72257.99258.27
2014-10-01267.01268.00265.73265.74
2014-09-30268.73268.73264.86267.08
2014-09-29269.97270.00268.75269.40
2014-09-26266.34268.48266.34268.33
2014-09-25269.53271.36269.34271.36
2014-09-24266.79268.05266.51267.43
2014-09-22269.45269.72267.85268.69
2014-09-19267.62269.96267.34269.12
2014-09-18265.87266.90265.72266.29
2014-09-17264.81265.16263.47263.47
2014-09-16264.36264.85263.79264.41
2014-09-12264.14265.31263.92264.89
2014-09-11264.58264.61263.80264.25
2014-09-10261.15263.06261.14263.06
2014-09-09262.68262.73261.68261.72
2014-09-08261.11261.29260.20261.29
2014-09-05262.26262.26259.81260.26
2014-09-04261.67261.76260.60260.82
2014-09-03262.90262.95261.38261.68
2014-09-02258.59261.77258.35260.92
2014-09-01257.53257.95257.32257.93
2014-08-29257.02257.89256.48257.09
2014-08-28258.03258.06256.85257.58
2014-08-27259.31260.24257.83258.88
2014-08-26260.40260.53258.87258.94
2014-08-25260.57260.65259.50260.27
2014-08-22261.37261.37259.09259.45
2014-08-21259.35260.73259.22260.50
2014-08-20259.05259.17258.07258.25
2014-08-19258.37258.81257.77258.41
2014-08-18256.81257.02256.02256.59
2014-08-15256.58256.75255.89256.50
2014-08-14256.08256.85255.68256.55
2014-08-13253.29255.25253.22254.90
2014-08-12253.72254.92253.51253.94
2014-08-11251.86253.44250.71252.93
2014-08-08252.00252.20247.38248.14
2014-08-07252.99254.34251.27254.34
2014-08-06254.94254.94252.34252.94
2014-08-05258.61258.63255.44255.59
2014-08-04258.15259.04257.49258.06
2014-08-01259.11260.23258.75259.24
2014-07-31263.04263.37260.92261.00
2014-07-30261.15261.77260.62261.59
2014-07-29260.70261.41260.55261.13
2014-07-28258.89260.78258.89260.33
2014-07-25257.56259.30257.56259.30
2014-07-24257.60258.15256.00256.86
2014-07-23258.14258.33257.09257.40
2014-07-22256.89258.18256.86257.61
2014-07-18254.75255.80253.89255.78
2014-07-17258.52259.18257.29257.74
2014-07-16257.71258.65257.32257.76
2014-07-15257.27258.85257.22257.80
2014-07-14254.43256.44254.18256.08
2014-07-11252.76254.19252.52253.96
2014-07-10257.28257.46254.73254.76
2014-07-09255.63257.25255.42257.08
2014-07-08257.56258.89256.27257.82
2014-07-07259.71260.35258.87258.87
2014-07-04260.80260.80259.64260.00
2014-07-03260.25260.25258.20258.74
2014-07-02259.66260.05259.02259.31
2014-07-01256.01258.99255.52258.25
2014-06-30254.65255.43253.06255.43
2014-06-27255.80255.93252.30253.87
2014-06-26256.25256.72255.65256.02
2014-06-25255.97256.70255.40255.40
2014-06-24255.94257.68254.99256.94
2014-06-23258.15258.37256.55256.98
2014-06-20257.85258.55256.68257.51
2014-06-19253.50257.63253.45257.42
2014-06-18251.62253.42251.36253.17
2014-06-17251.13252.11250.77251.05
2014-06-16252.03252.08249.79250.63
2014-06-13249.28253.00249.28252.67
2014-06-12249.96251.52249.02251.36
2014-06-11249.92251.78249.92251.78
2014-06-10251.33252.22249.19249.73
2014-06-09252.77252.81250.99251.01
2014-06-06251.73251.96250.53250.95
2014-06-05251.47251.97250.04250.74
2014-06-04250.51251.01249.59251.01
2014-06-03250.54250.57249.60249.85
2014-06-02246.31248.67246.31248.21
2014-05-30244.60245.06243.47244.35
2014-05-29242.49244.61242.42244.02
2014-05-28243.57244.34242.95243.58
2014-05-27242.76244.98242.73243.05
2014-05-26242.41242.94241.86242.94
2014-05-23239.25241.37239.25240.13
2014-05-22235.97238.63235.22237.91
2014-05-21233.11234.33232.89234.10
2014-05-20235.03235.96234.15234.76
2014-05-19235.60235.99233.66233.88
2014-05-16236.18236.20234.12235.59
2014-05-15238.55239.57236.81239.57
2014-05-14239.37240.57239.01240.57
2014-05-13238.90240.24238.75239.77
2014-05-12236.51237.50235.44235.44
2014-05-09234.51237.92234.51236.87
2014-05-08235.09237.05234.63235.64
2014-05-07237.58237.66233.80233.80
2014-05-02239.42239.88238.81239.88
2014-05-01236.92239.78236.92239.78
2014-04-30237.30237.59235.53235.86
2014-04-28235.18235.66234.31235.48
2014-04-25235.83238.84235.27237.25
2014-04-24238.33238.42235.40236.15
2014-04-23237.44238.29237.00238.29
2014-04-22238.44238.90235.91235.91
2014-04-21238.26239.63237.13237.50
2014-04-18237.52237.74236.48237.74
2014-04-17236.57237.87235.41236.41
2014-04-16232.37236.47232.32236.47
2014-04-15231.64231.78229.90230.34
2014-04-14228.57231.73228.57229.49
2014-04-11228.61231.14227.27229.75
2014-04-10235.97236.46232.32233.05
2014-04-09235.22236.01232.38233.34
2014-04-08240.57240.68237.96238.15
2014-04-07243.83244.16241.81242.47
2014-04-04245.73246.98245.66246.35
2014-04-03246.23247.87245.71246.52
2014-04-02244.91247.36244.83245.20
2014-04-01244.66244.66242.44243.57
2014-03-31242.91243.97241.11243.65
2014-03-28238.38240.51236.90240.37
2014-03-27234.96239.17233.07238.65
2014-03-26237.69238.56236.27237.83
2014-03-25235.13237.57233.75236.20
2014-03-24234.01237.66233.85236.17
2014-03-20237.71238.08232.97233.03
2014-03-19238.20240.22235.22236.71
2014-03-18238.50239.05236.90236.97
2014-03-17235.60236.70233.65235.10
2014-03-14240.16240.39236.37236.79
2014-03-13245.23246.18244.39244.74
2014-03-12247.72247.96245.26245.46
2014-03-11250.52251.71249.66251.10
2014-03-10250.84251.59248.96249.85
2014-03-07252.61252.98250.31252.01
2014-03-06247.58251.06246.91250.31
2014-03-05248.05249.10247.09247.09
2014-03-04241.97246.11241.90245.12
2014-03-03244.12244.23240.36243.88
2014-02-28248.02248.12245.07246.92
2014-02-27249.03249.77247.41248.05
2014-02-26249.05251.26249.04249.67
2014-02-25250.18251.48249.62251.21
2014-02-24248.60251.14245.41248.21
2014-02-21246.05249.14246.05248.87
2014-02-20246.79247.43242.76243.24
2014-02-19247.87248.58246.85247.94
2014-02-18243.63249.54243.34249.06
2014-02-17241.37242.63238.89242.34
2014-02-14244.41246.23239.09240.99
2014-02-13248.09248.13243.24243.91
2014-02-12247.46249.14247.30247.95
2014-02-10245.23245.23242.95245.06
2014-02-07240.15242.03239.59241.96
2014-02-06237.58238.23236.03236.38
2014-02-05235.52237.60233.68236.69
2014-02-04238.46238.59231.88231.88
2014-02-03246.29247.36242.98243.02
2014-01-31250.57250.82245.91247.72
2014-01-30250.69250.69247.05248.48
2014-01-29251.58254.79251.31254.76
2014-01-28250.51251.00248.57248.57
2014-01-27251.56251.93249.13249.71
2014-01-24257.98258.12255.39256.62
2014-01-23264.92265.36261.32261.32
2014-01-22262.68264.63261.30263.84
2014-01-21262.83264.68262.70263.01
2014-01-20263.45263.45261.36262.29
2014-01-17262.59263.64261.75263.16
2014-01-16263.98265.75262.73262.96
2014-01-15261.21262.94260.94262.94
2014-01-14260.16260.27257.18257.86
2014-01-10262.12264.23261.62264.10
2014-01-09265.04265.09262.59263.64
2014-01-08263.03265.90262.51265.90
2014-01-07261.99263.08260.82261.17
2014-01-06264.63265.18261.42262.92

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