業種別株価指数 証券商品先物 日足 時系列データ (2009年)

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2009-12-30353.43353.64347.05348.18
2009-12-29349.12353.31348.17350.82
2009-12-28351.99355.44348.95348.95
2009-12-25355.79355.79351.09351.26
2009-12-24351.95355.46350.20353.81
2009-12-22346.08350.01345.82348.86
2009-12-21344.75345.26342.57343.70
2009-12-18344.97345.25340.63344.40
2009-12-17354.32354.63347.15347.15
2009-12-16348.03359.31348.02352.17
2009-12-15340.80347.52340.23343.18
2009-12-14351.01351.57338.74341.39
2009-12-11341.82347.76338.28347.11
2009-12-10339.67348.99336.35337.29
2009-12-09351.28351.28341.26341.92
2009-12-08356.92357.37353.46356.10
2009-12-07363.54367.42358.59361.94
2009-12-04353.85360.66351.91359.56
2009-12-03342.58350.80342.54349.81
2009-12-02336.54341.66332.86337.92
2009-12-01322.56339.02319.14338.39
2009-11-30312.79325.52312.67324.60
2009-11-27307.90315.24304.48308.24
2009-11-26308.41319.05307.09313.58
2009-11-25308.73313.45306.07310.24
2009-11-24319.35321.29308.55311.45
2009-11-20305.12317.14304.37316.49
2009-11-19315.33315.33303.19307.12
2009-11-18318.92319.49312.14318.36
2009-11-17326.80327.69321.54322.28
2009-11-16330.69330.85324.08325.48
2009-11-13331.27332.98328.52332.07
2009-11-12336.38338.00328.59330.09
2009-11-11334.29339.59332.21332.91
2009-11-10331.52338.78329.62333.88
2009-11-09328.36329.70325.73326.96
2009-11-06335.17335.17328.59331.17
2009-11-05334.48337.40325.92331.53
2009-11-04336.63340.00333.43334.66
2009-11-02342.92342.92335.86338.38
2009-10-30345.55348.65341.67347.81
2009-10-29336.02345.30335.48341.49
2009-10-28341.45348.24338.12340.84
2009-10-27345.83350.62338.56341.29
2009-10-26345.37353.53344.18349.12
2009-10-23354.93356.89344.52346.55
2009-10-22355.18355.18348.42352.89
2009-10-21354.31362.59351.93359.87
2009-10-20350.92357.43343.31357.43
2009-10-19331.56347.21331.47346.08
2009-10-16340.86342.78335.01336.53
2009-10-15348.61353.06340.90341.75
2009-10-14345.40345.84335.14344.12
2009-10-13350.66351.88344.63349.25
2009-10-09338.33350.47338.27347.93
2009-10-08338.18338.41332.60335.56
2009-10-07331.40338.92330.87336.60
2009-10-06323.00332.34322.84328.19
2009-10-05304.58318.78304.58318.50
2009-10-02300.36304.60295.55300.81
2009-10-01315.00315.00303.61305.23
2009-09-30325.19325.39314.93316.84
2009-09-29315.32322.34314.68320.85
2009-09-28321.94321.98305.94312.15
2009-09-25357.55357.55325.29326.90
2009-09-24373.89375.16361.96365.61
2009-09-18367.10370.57357.09369.99
2009-09-17376.74377.19365.75372.09
2009-09-16380.98382.40372.30372.80
2009-09-15380.15384.35375.81377.42
2009-09-14389.43389.43377.76379.39
2009-09-11398.82399.54388.60391.89
2009-09-10394.65400.64394.65397.62
2009-09-09394.84395.95389.51391.58
2009-09-08394.26398.94389.71398.94
2009-09-07392.61394.61387.73393.39
2009-09-04398.89398.94387.19388.18
2009-09-03408.79409.48401.91402.15
2009-09-02414.82414.82409.94411.59
2009-09-01419.36423.13416.70420.69
2009-08-31429.47433.04418.51421.42
2009-08-28423.23426.36421.62426.36
2009-08-27420.68421.63414.93420.28
2009-08-26420.77424.64418.69423.70
2009-08-25418.61423.15417.54418.71
2009-08-24420.84422.49418.18420.55
2009-08-21418.88418.88410.83414.71
2009-08-20413.58418.75411.85418.58
2009-08-19416.86419.80409.85410.10
2009-08-18410.54417.48407.53416.64
2009-08-17424.70424.70416.26416.26
2009-08-14426.20431.10425.75429.20
2009-08-13421.50424.65421.14423.86
2009-08-12417.90418.68415.31416.75
2009-08-11416.03423.88414.84423.19
2009-08-10407.46416.04407.46415.52
2009-08-07401.95403.99395.28401.81
2009-08-06402.92406.12399.72401.65
2009-08-05415.81417.87402.58403.13
2009-08-04427.12428.50411.10414.83
2009-08-03420.56423.53418.56421.64
2009-07-31416.03420.71412.64420.71
2009-07-30412.94417.96404.48410.70
2009-07-29407.59408.29403.72407.84
2009-07-28415.53415.66408.04412.47
2009-07-27406.36416.71406.18414.47
2009-07-24399.12401.93398.83401.12
2009-07-23393.20399.28391.89393.40
2009-07-22391.51395.68386.77394.28
2009-07-21383.14393.48383.04393.48
2009-07-17372.22378.95371.15377.89
2009-07-16369.68379.40365.86366.55
2009-07-15372.39373.27361.75364.48
2009-07-14353.42370.21353.39368.52
2009-07-13365.33372.51348.37348.37
2009-07-10375.26376.86368.39369.55
2009-07-09381.53383.41371.66372.37
2009-07-08402.15402.21387.14387.14
2009-07-07418.83419.36406.65407.63
2009-07-06417.01422.51416.66417.85
2009-07-03414.16420.83409.11420.28
2009-07-02421.81423.35418.07419.64
2009-07-01415.16426.03414.38417.99
2009-06-30418.64422.68417.32419.23
2009-06-29432.05433.39411.81413.37
2009-06-26434.90438.91430.96436.42
2009-06-25414.16431.79409.63429.22
2009-06-24415.33415.99405.73409.58
2009-06-23425.51425.52408.24410.21
2009-06-22426.81434.93424.95431.28
2009-06-19422.98433.22420.59423.08
2009-06-18426.82426.97414.88418.12
2009-06-17425.29440.88423.83430.68
2009-06-16458.55458.69424.92428.26
2009-06-15471.83481.34463.47464.50
2009-06-12454.16471.95454.16469.12
2009-06-11440.72449.87437.86448.88
2009-06-10417.82440.45417.82438.42
2009-06-09419.67426.07413.10413.65
2009-06-08410.08420.39410.05418.90
2009-06-05407.60413.47400.84404.78
2009-06-04388.98407.35388.10402.19
2009-06-03389.88393.75387.48391.11
2009-06-02393.81399.31388.78388.78
2009-06-01376.95390.74376.09389.65
2009-05-29379.77379.81372.72376.22
2009-05-28374.74380.34374.61376.26
2009-05-27372.43381.89372.21380.24
2009-05-26370.02373.34366.04366.95
2009-05-25361.03367.87360.22365.84
2009-05-22354.01363.78350.15363.26
2009-05-21359.22359.58354.01358.32
2009-05-20362.86363.82357.03363.24
2009-05-19353.26365.68353.24359.71
2009-05-18358.32358.34347.56347.56
2009-05-15351.41365.29351.00363.66
2009-05-14359.82359.88345.29345.81
2009-05-13363.72370.10360.11365.46
2009-05-12373.76374.00364.39364.39
2009-05-11372.80385.21372.28379.47
2009-05-08345.52369.10343.85367.70
2009-05-07325.65348.59325.65347.93
2009-05-01316.87320.89313.08319.91
2009-04-30308.12316.56308.12313.03
2009-04-28311.85316.40303.29303.58
2009-04-27323.25325.27313.41315.74
2009-04-24320.44327.43316.18318.72
2009-04-23312.25320.27305.09319.20
2009-04-22312.37318.63312.24314.68
2009-04-21314.54314.54303.47307.95
2009-04-20325.30325.41314.31320.20
2009-04-17316.17325.07312.61323.86
2009-04-16324.68328.61310.60311.60
2009-04-15336.63336.63315.74318.95
2009-04-14340.08344.25331.59341.92
2009-04-13328.47339.56322.07334.54
2009-04-10328.54336.50325.32332.92
2009-04-09306.40323.58306.30322.83
2009-04-08306.35306.93299.55302.51
2009-04-07308.47313.62306.74311.79
2009-04-06318.77321.77308.74311.00
2009-04-03310.68322.99310.65313.37
2009-04-02283.46305.42283.46305.09
2009-04-01269.52280.26269.46278.61
2009-03-31274.94283.10265.55266.34
2009-03-30292.70295.32278.66278.66
2009-03-27298.90304.61293.06293.11
2009-03-26285.89295.86285.13294.20
2009-03-25289.59289.80279.35283.70
2009-03-24286.46291.80286.46289.90
2009-03-23263.74281.52261.66281.52
2009-03-19267.05267.09260.54262.22
2009-03-18267.09271.29259.32265.56
2009-03-17251.91264.54250.10262.55
2009-03-16242.45251.87241.71249.00
2009-03-13231.46240.64231.46240.04
2009-03-12233.87233.87225.67228.70
2009-03-11223.39235.75223.33235.75
2009-03-10217.35221.01213.86220.10
2009-03-09221.59223.46217.15218.17
2009-03-06225.15225.20219.75221.22
2009-03-05230.99236.68227.51227.94
2009-03-04229.97230.24223.42228.23
2009-03-03223.50232.16218.51231.22
2009-03-02222.10229.06222.04226.78
2009-02-27223.98226.99220.56225.23
2009-02-26230.05231.66223.76225.67
2009-02-25232.91236.10224.95229.05
2009-02-24242.67242.67227.50229.82
2009-02-23240.85247.08232.84245.82
2009-02-20245.83248.51240.50242.64
2009-02-19242.12247.28241.10244.72
2009-02-18246.91247.14238.69239.63
2009-02-17257.51257.55249.01250.16
2009-02-16255.85264.03254.82259.51
2009-02-13261.70263.95256.54258.54
2009-02-12272.52272.74259.64261.52
2009-02-10272.43279.20272.38277.06
2009-02-09293.34293.41267.44269.12
2009-02-06296.69299.71291.81294.10
2009-02-05292.19299.67290.45292.13
2009-02-04291.21294.12289.25292.53
2009-02-03293.79301.14287.36287.65
2009-02-02303.24303.24293.27294.69
2009-01-30313.19313.19306.20307.90
2009-01-29319.60330.28316.82318.87
2009-01-28309.65318.19305.41315.09
2009-01-27303.24314.95301.32314.11
2009-01-26302.62310.37297.92298.91
2009-01-23314.10314.92301.79302.02
2009-01-22307.79318.15307.57317.85
2009-01-21306.17309.35299.32303.19
2009-01-20319.30320.49307.11310.80
2009-01-19326.26329.28319.98320.55
2009-01-16322.68323.38318.88322.36
2009-01-15327.11327.11317.63318.51
2009-01-14329.73337.63328.20331.95
2009-01-13348.27348.28326.37326.52
2009-01-09352.62356.57350.48353.79
2009-01-08362.65362.78348.33349.08
2009-01-07361.52373.85359.39368.18
2009-01-06364.87368.70358.93361.06
2009-01-05359.91372.61359.90367.73

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