業種別株価指数 証券商品先物 日足 時系列データ (2010年)

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2010-12-30282.89283.30278.21278.56
2010-12-29281.88284.04280.20283.26
2010-12-28282.47284.70282.21282.77
2010-12-27280.23282.10280.23280.60
2010-12-24282.47283.38279.54280.90
2010-12-22280.85286.16280.85283.15
2010-12-21280.48282.28278.24280.43
2010-12-20284.01285.12277.43279.13
2010-12-17283.93286.59282.57282.93
2010-12-16281.45285.54280.11282.77
2010-12-15286.64287.25282.13283.69
2010-12-14277.96286.15277.67284.37
2010-12-13269.65278.03268.84278.03
2010-12-10271.96273.97268.79270.36
2010-12-09266.39272.60264.11271.94
2010-12-08264.31265.30261.86263.47
2010-12-07262.49264.97261.19263.34
2010-12-06263.08263.90261.26263.55
2010-12-03266.20266.55260.43262.09
2010-12-02260.38264.84260.36262.57
2010-12-01256.14256.49252.07255.48
2010-11-30259.88261.86257.27257.30
2010-11-29259.84263.92258.57262.38
2010-11-26263.05264.62257.16258.14
2010-11-25267.93268.03262.78263.11
2010-11-24263.11266.80261.19264.56
2010-11-22268.07270.08266.21268.64
2010-11-19264.59268.58263.50264.47
2010-11-18248.18260.26246.71259.92
2010-11-17244.98248.05243.08247.97
2010-11-16249.65250.16245.67247.52
2010-11-15249.47250.13245.36246.59
2010-11-12245.43249.33243.98245.58
2010-11-11242.31250.42241.41248.08
2010-11-10233.30240.80233.24239.77
2010-11-09228.32230.20226.45230.20
2010-11-08234.37234.46230.19230.91
2010-11-05226.81234.07226.81231.69
2010-11-04222.69225.87221.92222.63
2010-11-02215.66222.46213.61220.66
2010-11-01219.94220.26214.56214.95
2010-10-29226.17227.81221.68223.30
2010-10-28227.64229.00225.76227.63
2010-10-27234.91234.95226.82228.74
2010-10-26234.46235.58232.01232.68
2010-10-25236.50238.63235.32236.69
2010-10-22230.50236.52229.69235.73
2010-10-21232.63235.80229.88231.72
2010-10-20229.57235.11227.20233.45
2010-10-19232.19234.85232.19233.45
2010-10-18229.94234.28229.44231.84
2010-10-15240.54240.69229.75231.27
2010-10-14235.36243.89234.72243.27
2010-10-13238.00239.61231.79232.48
2010-10-12243.12243.14233.98234.66
2010-10-08239.87243.60238.95241.61
2010-10-07237.15243.01236.71239.96
2010-10-06227.39236.46226.33235.94
2010-10-05218.31224.36217.47223.48
2010-10-04227.32228.12218.98219.40
2010-10-01228.20228.28223.15226.84
2010-09-30230.54232.32225.89225.92
2010-09-29228.26233.50227.95231.35
2010-09-28233.04233.69228.12228.75
2010-09-27237.02237.35232.85235.04
2010-09-24236.78240.05235.91236.18
2010-09-22234.78242.20234.10238.77
2010-09-21242.65242.79235.51237.02
2010-09-17243.93244.62241.94242.35
2010-09-16252.33253.10242.87243.52
2010-09-15245.30249.85242.54248.09
2010-09-14249.47251.24245.86246.29
2010-09-13249.75251.38247.98249.25
2010-09-10247.33249.78246.42247.56
2010-09-09247.55248.55246.78247.70
2010-09-08250.21250.32245.32246.69
2010-09-07255.41256.83253.29254.56
2010-09-06252.18258.21250.94257.32
2010-09-03251.45253.58248.20250.04
2010-09-02252.63253.55246.37250.23
2010-09-01247.51249.00243.82248.38
2010-08-31253.82254.57247.82248.25
2010-08-30258.63263.22256.83257.56
2010-08-27246.05254.90245.63253.83
2010-08-26253.17253.28247.02249.16
2010-08-25253.27255.10250.54252.07
2010-08-24256.48258.38255.46256.73
2010-08-23261.37262.29259.92260.20
2010-08-20263.21266.38261.04261.28
2010-08-19262.12269.26261.91268.03
2010-08-18260.22264.79258.60262.55
2010-08-17258.64259.02256.04257.64
2010-08-16258.44261.22256.93260.74
2010-08-13258.91262.11257.93261.56
2010-08-12258.48259.41253.90259.41
2010-08-11267.61268.87264.02264.17
2010-08-10269.58272.63269.58270.92
2010-08-09265.74268.83265.38267.60
2010-08-06264.13269.32263.77267.24
2010-08-05266.63266.99261.24265.41
2010-08-04267.06268.11262.27262.90
2010-08-03264.35268.98264.00267.54
2010-08-02262.53264.62258.75259.92
2010-07-30263.82263.82259.00259.91
2010-07-29265.60267.54263.73263.88
2010-07-28261.34268.23261.12266.48
2010-07-27257.33260.47256.02257.82
2010-07-26258.34260.92256.45256.60
2010-07-23253.63257.97251.92255.70
2010-07-22246.98251.40246.79249.21
2010-07-21256.75257.19247.10248.63
2010-07-20258.18258.30255.16257.08
2010-07-16264.59266.30260.66262.49
2010-07-15270.51270.51265.07266.19
2010-07-14272.57275.17271.36272.41
2010-07-13272.43274.05265.66267.76
2010-07-12268.39275.64268.39270.94
2010-07-09269.21271.04267.02267.90
2010-07-08264.27269.47264.12267.67
2010-07-07265.86266.17257.26259.28
2010-07-06260.44266.37255.35266.00
2010-07-05262.29266.80261.77262.71
2010-07-02261.04262.69258.39260.79
2010-07-01263.45264.03260.04260.34
2010-06-30264.01265.17261.05264.23
2010-06-29273.31274.20268.18269.04
2010-06-28277.24277.38272.38273.45
2010-06-25280.39281.86274.64277.25
2010-06-24281.47284.82280.82283.09
2010-06-23286.52286.79283.64283.82
2010-06-22287.88292.51287.31289.30
2010-06-21287.55290.94286.54289.74
2010-06-18288.60288.71283.95285.86
2010-06-17291.64291.65287.88289.42
2010-06-16293.68295.21292.17292.17
2010-06-15287.54294.56286.74288.85
2010-06-14285.67286.79283.95284.67
2010-06-11286.59289.43285.05285.40
2010-06-10280.98281.27277.78281.23
2010-06-09279.07281.11275.53278.89
2010-06-08284.30284.85280.93282.00
2010-06-07293.73293.73283.65285.27
2010-06-04301.48303.20298.43299.66
2010-06-03301.37302.38298.05300.54
2010-06-02298.65303.24295.76297.79
2010-06-01300.92303.64297.89302.25
2010-05-31300.33305.27299.43300.82
2010-05-28305.00307.45298.54301.34
2010-05-27290.37301.22290.36300.17
2010-05-26294.88297.02289.42292.38
2010-05-25295.18296.72290.81292.02
2010-05-24298.87299.12294.45297.56
2010-05-21296.78300.32292.40299.83
2010-05-20305.05307.47301.37302.63
2010-05-19305.30307.35301.85307.35
2010-05-18319.87319.98309.83310.62
2010-05-17318.87321.75315.11317.02
2010-05-14320.14326.00318.16322.00
2010-05-13323.17328.01322.88324.93
2010-05-12322.16322.87315.24317.39
2010-05-11335.56335.56320.36323.00
2010-05-10326.17333.17324.83329.91
2010-05-07330.23330.27320.71325.97
2010-05-06347.79348.04335.23336.25
2010-04-30359.58360.51351.24353.89
2010-04-28354.21355.88349.57354.95
2010-04-27361.98363.41358.81360.46
2010-04-26357.57366.71357.57365.36
2010-04-23350.82354.01349.83354.01
2010-04-22354.49354.55350.04352.15
2010-04-21356.04357.52354.77355.87
2010-04-20356.48356.75351.90353.09
2010-04-19357.62357.67351.18353.91
2010-04-16366.16367.72362.54363.93
2010-04-15370.32370.32366.20366.72
2010-04-14368.49368.96363.15365.90
2010-04-13371.95372.18365.54370.10
2010-04-12373.97376.36372.17373.05
2010-04-09371.23373.92368.94372.21
2010-04-08370.11376.22367.95368.20
2010-04-07367.19376.33366.55372.07
2010-04-06365.97366.21361.23365.98
2010-04-05369.10369.50364.10365.36
2010-04-02365.80367.36363.37365.34
2010-04-01362.70363.42358.64361.74
2010-03-31366.59366.59358.73362.02
2010-03-30366.88367.75363.46366.78
2010-03-29354.18364.69353.58363.98
2010-03-26351.28357.30350.20356.79
2010-03-25350.78352.15347.58348.70
2010-03-24349.15350.11346.72350.11
2010-03-23348.54350.07345.68346.26
2010-03-19351.76352.39349.35350.12
2010-03-18355.03355.05349.79350.63
2010-03-17356.47356.84352.63354.61
2010-03-16351.78355.94351.78353.03
2010-03-15350.68354.83350.63353.57
2010-03-12343.09345.81341.89345.34
2010-03-11336.95341.28336.95339.44
2010-03-10337.72338.88334.96335.32
2010-03-09339.75340.24337.51337.89
2010-03-08337.37339.42336.97339.40
2010-03-05329.06332.46328.38331.90
2010-03-04329.74330.46325.01325.56
2010-03-03334.07335.47328.69329.57
2010-03-02336.91336.91331.19334.75
2010-03-01333.82338.39333.53335.69
2010-02-26333.40334.54331.16334.54
2010-02-25335.21335.67329.03330.32
2010-02-24335.06335.81332.54334.21
2010-02-23338.40341.63336.44340.27
2010-02-22334.27339.19334.24337.04
2010-02-19338.39338.39328.85329.31
2010-02-18338.62341.68335.89336.96
2010-02-17332.67338.65331.31337.31
2010-02-16326.98330.62326.44327.32
2010-02-15330.05330.51325.42325.74
2010-02-12328.29331.59327.28331.00
2010-02-10332.68333.18325.62325.62
2010-02-09326.44330.02325.34327.89
2010-02-08328.98333.78327.00329.45
2010-02-05334.78335.21326.56328.63
2010-02-04349.73349.84337.44340.78
2010-02-03356.70358.99348.67349.49
2010-02-02348.70354.99347.70353.82
2010-02-01346.33347.88340.72343.84
2010-01-29351.13352.64347.59347.59
2010-01-28354.59359.41352.44354.38
2010-01-27355.17358.83350.18350.55
2010-01-26361.23366.51354.26354.26
2010-01-25357.86361.69356.82359.69
2010-01-22364.24365.15357.65364.26
2010-01-21360.70371.89356.97371.11
2010-01-20374.33375.56363.37363.84
2010-01-19381.09381.79372.81374.79
2010-01-18383.55384.17379.66381.36
2010-01-15388.48390.06383.71390.06
2010-01-14385.74390.25385.62387.32
2010-01-13385.08391.12379.92380.20
2010-01-12381.75393.67381.51391.23
2010-01-08379.88381.11375.80380.42
2010-01-07367.82377.47366.45374.73
2010-01-06359.02366.75356.10364.68
2010-01-05355.66361.57354.22354.82
2010-01-04349.55352.84348.51350.31

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