日経株価指数300 日足 時系列データ (2015年)

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2015-12-30311.87312.63311.04311.10
2015-12-29307.61310.72306.28310.34
2015-12-28306.72308.68305.93307.95
2015-12-25307.14307.56305.05305.55
2015-12-24311.46311.47306.90307.01
2015-12-22309.05309.85307.37308.92
2015-12-21307.29309.76304.56308.47
2015-12-18314.70322.05309.52309.52
2015-12-17315.67317.89314.77315.26
2015-12-16306.95311.05306.84310.53
2015-12-15307.12307.64301.97301.97
2015-12-14306.11307.51302.64307.22
2015-12-11309.13312.55309.06311.80
2015-12-10309.89311.44309.55310.11
2015-12-09313.76315.62312.54312.92
2015-12-08318.87319.88315.23315.42
2015-12-07319.58320.77318.72318.88
2015-12-04317.46317.98315.67316.74
2015-12-03322.07323.25321.45322.77
2015-12-02322.30323.56322.10322.53
2015-12-01318.89322.42318.74322.42
2015-11-30320.93321.03317.80317.88
2015-11-27323.59323.59320.79321.41
2015-11-26322.42324.07322.42322.97
2015-11-25322.25322.25320.30321.21
2015-11-24322.81323.93321.98323.40
2015-11-20321.78323.21320.60323.21
2015-11-19323.37325.20321.83323.05
2015-11-18321.48322.62320.13320.22
2015-11-17320.86321.37319.85319.85
2015-11-16314.44318.05314.15316.88
2015-11-13318.40320.10316.88320.00
2015-11-12321.31322.58320.60321.87
2015-11-11320.28323.08320.28322.29
2015-11-10318.98321.66318.86321.55
2015-11-09318.65322.64318.27321.89
2015-11-06316.18316.66314.73316.19
2015-11-05313.22315.85312.91314.78
2015-11-04312.94315.20311.75311.75
2015-11-02311.31311.39307.99308.70
2015-10-30312.89317.50311.06315.33
2015-10-29315.59315.83311.01313.01
2015-10-28312.68314.08311.94313.37
2015-10-27315.57315.83312.40312.57
2015-10-26317.39318.20315.67315.79
2015-10-23313.08314.72312.83313.48
2015-10-22307.56309.82306.86307.57
2015-10-21303.13309.88303.11309.31
2015-10-20304.07304.18302.65303.59
2015-10-19304.60304.91301.06302.22
2015-10-16303.96306.24303.23304.54
2015-10-15295.93301.65295.22300.93
2015-10-14300.65301.03296.29297.11
2015-10-13304.68305.43302.73303.47
2015-10-09302.42306.47301.73306.47
2015-10-08301.55303.50299.26299.61
2015-10-07298.57302.53297.39301.75
2015-10-06300.06301.13297.16297.96
2015-10-05294.52296.64293.35295.37
2015-10-02288.43291.70287.57291.41
2015-10-01286.58292.60284.94290.93
2015-09-30281.63285.95281.42284.35
2015-09-29285.34285.35276.53277.30
2015-09-28292.45294.03288.79290.33
2015-09-25289.71294.41288.20294.29
2015-09-24292.07293.26288.87288.87
2015-09-18299.73299.90295.68295.91
2015-09-17301.23302.76299.56302.14
2015-09-16299.79300.68297.20298.39
2015-09-15297.41301.74295.73296.08
2015-09-14301.76301.87295.60296.05
2015-09-11298.63302.38298.17300.65
2015-09-10301.55301.65296.07300.98
2015-09-09294.03307.47294.00307.47
2015-09-08294.75295.32287.99288.25
2015-09-07291.13295.86288.09294.07
2015-09-04301.80301.80290.36293.54
2015-09-03301.95304.34299.61299.61
2015-09-02294.35303.59293.64297.47
2015-09-01309.47309.85299.66299.66
2015-08-31312.62313.36309.29311.52
2015-08-28310.69315.67310.52314.52
2015-08-27305.56309.43304.05304.79
2015-08-26294.21301.65291.23300.27
2015-08-25295.30307.23287.58291.23
2015-08-24313.19313.81301.39301.40
2015-08-21323.50323.92319.45319.45
2015-08-20333.16333.31329.37329.37
2015-08-19337.41338.79334.32334.32
2015-08-18339.33339.95338.58338.69
2015-08-17338.84340.25337.85339.05
2015-08-14337.87339.22337.09337.60
2015-08-13336.59339.15335.16338.69
2015-08-12341.09341.98335.94338.00
2015-08-11345.24345.72340.10342.17
2015-08-10339.83343.20339.20343.20
2015-08-07338.86341.17337.78340.94
2015-08-06340.76342.32339.40339.40
2015-08-05336.28339.84335.72337.65
2015-08-04335.75337.20335.31336.77
2015-08-03337.07337.07334.28336.93
2015-07-31335.80337.06335.21337.06
2015-07-30334.47336.51334.37334.98
2015-07-29332.19332.34330.19331.69
2015-07-28328.69332.17326.96330.32
2015-07-27332.92334.25330.64331.99
2015-07-24336.38336.87334.95335.39
2015-07-23336.99337.65336.31337.39
2015-07-22336.74337.00335.35335.62
2015-07-21339.24339.39337.71339.31
2015-07-17337.35337.35336.29337.33
2015-07-16335.54336.80334.90336.80
2015-07-15333.82334.14332.39333.77
2015-07-14332.23333.50331.08332.29
2015-07-13324.77328.03324.44327.48
2015-07-10321.31325.10320.18321.34
2015-07-09315.01320.62309.81320.60
2015-07-08330.27330.43320.75320.75
2015-07-07331.99333.34331.57331.73
2015-07-06329.41331.12327.21328.45
2015-07-03333.79335.30333.30334.73
2015-07-02334.80335.49333.31333.71
2015-07-01331.51331.74329.90331.33
2015-06-30329.97331.37328.88330.55
2015-06-29331.44332.57328.71329.54
2015-06-26338.18339.31336.13338.15
2015-06-25339.11340.56338.85339.10
2015-06-24341.23342.09340.64340.64
2015-06-23336.31339.87336.03339.87
2015-06-22330.21334.17330.19334.02
2015-06-19330.14330.94328.89330.13
2015-06-18330.46330.70327.34327.34
2015-06-17333.56333.89330.20331.09
2015-06-16333.71334.36331.95332.56
2015-06-15331.74335.16331.74334.87
2015-06-12334.95335.10333.53334.74
2015-06-11332.45335.14332.35334.45
2015-06-10331.32333.87329.79330.01
2015-06-09334.15335.02331.23331.23
2015-06-08338.96339.17335.96336.81
2015-06-05337.29338.24336.22337.91
2015-06-04339.63340.02338.50339.42
2015-06-03338.60339.70337.57338.95
2015-06-02341.37341.67338.78339.72
2015-06-01337.22340.96337.22340.56
2015-05-29339.45341.17339.16339.81
2015-05-28338.96340.99338.40339.50
2015-05-27336.13338.03335.59337.17
2015-05-26336.97337.70336.27337.06
2015-05-25335.92337.13335.37336.89
2015-05-22334.44334.52332.42334.38
2015-05-21334.26336.16333.54334.27
2015-05-20333.81335.10333.18333.50
2015-05-19331.07332.42330.71331.42
2015-05-18327.34330.28327.20330.28
2015-05-15324.95326.32323.93326.25
2015-05-14324.16325.21322.59322.94
2015-05-13323.50325.96322.22325.58
2015-05-12325.07325.23322.00325.05
2015-05-11326.69327.54324.25324.50
2015-05-08320.84323.53320.15322.44
2015-05-07320.17322.09319.22319.91
2015-05-01322.77323.27319.98322.55
2015-04-30328.36328.39322.76323.68
2015-04-28330.82332.36330.76331.60
2015-04-27330.56330.70328.46329.72
2015-04-24330.86331.31329.41329.78
2015-04-23332.46332.98329.38331.24
2015-04-22328.92331.49328.76330.48
2015-04-21324.06327.94323.54327.94
2015-04-20320.49324.05319.50322.47
2015-04-17324.49325.31322.97323.39
2015-04-16323.39325.21321.95325.21
2015-04-15322.13323.99322.13323.16
2015-04-14322.01323.54321.98323.40
2015-04-13323.81323.98321.12322.70
2015-04-10324.90325.04322.41323.34
2015-04-09324.04324.65323.05324.47
2015-04-08322.74323.97321.64322.91
2015-04-07319.72321.96319.39321.05
2015-04-06315.28317.29314.47317.06
2015-04-03315.34317.78315.34317.78
2015-04-02312.32317.97312.00315.71
2015-04-01311.42313.14308.70310.60
2015-03-31320.55321.15313.39313.39
2015-03-30316.10317.69314.22316.94
2015-03-27317.00320.54313.31316.14
2015-03-26321.45321.76317.99319.37
2015-03-25323.27324.07320.46323.88
2015-03-24323.05323.53321.31322.92
2015-03-23322.34324.35321.66323.77
2015-03-20320.24321.28318.86321.21
2015-03-19321.49322.38317.99320.31
2015-03-18318.93321.61318.70321.35
2015-03-17318.57319.88317.61318.97
2015-03-16316.59317.69315.52316.11
2015-03-13315.50317.93314.73316.75
2015-03-12310.35314.34310.28314.02
2015-03-11308.06311.03307.72309.69
2015-03-10312.82313.24308.12309.61
2015-03-09312.03312.28309.76311.39
2015-03-06310.25313.34310.12313.34
2015-03-05307.64309.57307.64309.57
2015-03-04308.81308.81305.58308.07
2015-03-03311.48311.48308.45310.43
2015-03-02310.58311.53309.65310.03
2015-02-27310.25310.53308.30309.51
2015-02-26305.79309.19305.79309.19
2015-02-25307.39307.39305.50306.11
2015-02-24304.63306.39303.87306.39
2015-02-23306.38306.93303.59305.03
2015-02-20304.07304.41302.99304.15
2015-02-19301.47303.47301.47303.17
2015-02-18299.19301.07299.04300.92
2015-02-17295.90297.11295.05296.80
2015-02-16296.52297.32295.62296.43
2015-02-13294.16295.15293.72294.40
2015-02-12293.65295.36293.37294.40
2015-02-10289.05289.70288.00289.70
2015-02-09289.95290.05287.71288.99
2015-02-06288.40288.53286.96287.41
2015-02-05287.25287.78284.94285.72
2015-02-04285.19288.74285.04287.28
2015-02-03286.26286.26280.86281.89
2015-02-02283.41285.47282.39284.86
2015-01-30288.60289.14286.11286.11
2015-01-29287.42288.37285.56286.02
2015-01-28286.71290.30286.71289.58
2015-01-27286.78289.05286.58289.05
2015-01-26281.31284.21281.31284.18
2015-01-23284.55284.67283.54284.51
2015-01-22281.58281.97279.82281.69
2015-01-21281.92282.05279.62281.50
2015-01-20278.42282.79278.34282.79
2015-01-19277.65278.12276.12277.53
2015-01-16273.63275.83271.57275.83
2015-01-15275.52278.95274.99278.25
2015-01-14276.15277.07274.11274.44
2015-01-13275.68277.77273.53277.77
2015-01-09280.02280.16278.01279.15
2015-01-08277.81279.44276.95278.13
2015-01-07273.60276.24273.47274.56
2015-01-06278.07278.10274.80274.80
2015-01-05282.71284.87280.22282.94

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