業種別株価指数 証券商品先物 日足 時系列データ (2012年)

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2012-12-28280.83282.33273.46281.68
2012-12-27273.42281.14271.95277.25
2012-12-26266.16271.49266.15270.35
2012-12-25253.48262.18253.48261.88
2012-12-21253.52260.12245.17248.93
2012-12-20243.97254.45243.37249.41
2012-12-19241.20246.97241.15246.46
2012-12-18228.07238.35228.06236.73
2012-12-17224.57226.99223.17225.31
2012-12-14217.96221.09217.51220.02
2012-12-13216.29222.16215.17220.23
2012-12-12210.86212.28209.81211.96
2012-12-11206.69207.75205.79207.23
2012-12-10213.50213.50208.24208.75
2012-12-07212.73214.47210.29213.79
2012-12-06209.08212.24208.68211.73
2012-12-05204.39208.31203.23206.53
2012-12-04202.59206.79202.54205.80
2012-12-03205.02207.19203.66204.42
2012-11-30206.11206.98201.64204.25
2012-11-29204.13205.65203.06204.71
2012-11-28206.24206.57200.73201.38
2012-11-27206.08210.39205.47208.26
2012-11-26209.56211.18207.43207.89
2012-11-22199.07205.22198.07205.07
2012-11-21195.94197.43193.25195.33
2012-11-20196.99196.99191.96194.13
2012-11-19196.26198.78194.27194.76
2012-11-16185.22192.58185.22192.11
2012-11-15175.41182.70174.96182.68
2012-11-14171.25174.81171.07174.17
2012-11-13171.32172.41169.47171.88
2012-11-12173.13173.39171.64171.64
2012-11-09173.80175.06172.64174.21
2012-11-08175.79177.41175.01176.44
2012-11-07180.12180.72178.12179.52
2012-11-06180.73180.89176.87178.28
2012-11-05180.61181.79179.27179.96
2012-11-02178.57182.87178.26182.68
2012-11-01174.03176.99173.39175.87
2012-10-31174.84175.71173.03174.55
2012-10-30174.94176.87173.39173.48
2012-10-29172.81175.89172.23172.69
2012-10-26175.47176.17172.01172.88
2012-10-25171.93175.29171.60174.98
2012-10-24171.61174.77171.20171.69
2012-10-23177.31177.49172.89174.75
2012-10-22171.43176.03171.15175.67
2012-10-19173.13175.35172.66174.93
2012-10-18171.73175.18171.21174.05
2012-10-17169.12170.92168.02169.90
2012-10-16163.15166.15162.78165.80
2012-10-15160.64161.48158.18160.40
2012-10-12160.01163.09159.60161.34
2012-10-11157.96162.39157.26159.16
2012-10-10161.83162.67160.48160.54
2012-10-09168.95169.34164.86165.54
2012-10-05170.27172.03167.31169.97
2012-10-04167.01170.13166.21169.43
2012-10-03163.50167.01162.60165.19
2012-10-02165.03166.50163.21163.34
2012-10-01164.12164.88161.71163.56
2012-09-28170.14170.14164.59165.96
2012-09-27165.91169.73165.85169.04
2012-09-26170.12171.02166.02166.73
2012-09-25169.05172.70169.05172.12
2012-09-24170.52172.60168.62170.66
2012-09-21172.62173.98171.48171.48
2012-09-20177.29180.06173.23173.67
2012-09-19177.43182.14176.43179.22
2012-09-18175.40179.01174.46176.60
2012-09-14172.66176.36172.38175.31
2012-09-13168.07169.43167.19168.38
2012-09-12166.05168.42165.91167.93
2012-09-11166.32167.02164.45167.02
2012-09-10165.88168.39164.44168.38
2012-09-07162.48165.44162.02164.91
2012-09-06155.75158.99154.11158.05
2012-09-05156.39156.59153.77155.02
2012-09-04159.11159.30155.85157.42
2012-09-03157.81162.78157.76158.47
2012-08-31154.80159.11154.80156.07
2012-08-30160.84160.99156.42156.89
2012-08-29160.37162.49160.04161.95
2012-08-28165.41166.30159.42160.38
2012-08-27167.93168.26165.06165.23
2012-08-24167.84168.41165.88166.65
2012-08-23168.13171.21167.44170.67
2012-08-22171.04171.78168.88170.02
2012-08-21170.71173.65170.58172.22
2012-08-20172.02172.51169.57170.30
2012-08-17170.40171.65169.24170.95
2012-08-16162.71167.90162.37167.81
2012-08-15164.56164.56160.70161.70
2012-08-14165.57167.03162.44163.55
2012-08-13163.95164.97162.16164.85
2012-08-10165.23166.44162.75165.06
2012-08-09163.24166.94162.70165.98
2012-08-08167.31168.32162.97163.99
2012-08-07162.84165.89162.35164.83
2012-08-06163.13165.25162.31163.62
2012-08-03159.28160.56158.16158.74
2012-08-02161.28163.93160.58162.88
2012-08-01162.30162.74160.10161.84
2012-07-31162.12166.01160.56165.51
2012-07-30164.55165.14160.70162.59
2012-07-27158.01160.88156.44160.88
2012-07-26148.79154.61148.40153.93
2012-07-25148.69149.29145.94146.38
2012-07-24149.11151.34147.99149.68
2012-07-23150.57151.73148.75148.89
2012-07-20159.09159.12152.89153.36
2012-07-19160.07161.09157.86159.58
2012-07-18160.44161.13156.85157.34
2012-07-17158.75162.34158.32159.54
2012-07-13158.20159.87157.96157.96
2012-07-12161.67163.35158.36159.14
2012-07-11159.38162.98158.88162.83
2012-07-10166.57167.25160.69160.98
2012-07-09167.62168.55165.65166.11
2012-07-06170.83172.84169.78170.50
2012-07-05172.09175.18171.35172.24
2012-07-04176.11176.79173.39173.60
2012-07-03174.40177.05173.97174.52
2012-07-02177.05177.22173.49173.59
2012-06-29167.42175.72167.41173.65
2012-06-28167.63169.61167.29169.12
2012-06-27163.71167.47162.74166.84
2012-06-26164.36166.26161.72163.29
2012-06-25170.90170.92166.13166.53
2012-06-22164.85170.85164.48169.46
2012-06-21168.61169.11166.05168.07
2012-06-20163.63167.08163.07166.96
2012-06-19161.43162.94159.92160.64
2012-06-18163.27166.00162.19163.15
2012-06-15161.60161.70156.79158.82
2012-06-14154.87162.22154.86160.65
2012-06-13157.20157.73153.84155.97
2012-06-12155.47157.00154.05156.21
2012-06-11160.43161.25158.36159.13
2012-06-08160.50160.50155.53156.22
2012-06-07158.98161.20158.33160.51
2012-06-06149.37155.49148.82154.52
2012-06-05144.09148.79143.57148.36
2012-06-04143.13143.66141.97142.60
2012-06-01149.69151.70147.04147.58
2012-05-31150.26152.44149.52151.24
2012-05-30156.16156.17152.59154.09
2012-05-29151.00155.94149.81155.25
2012-05-28152.23152.72150.32152.49
2012-05-25155.59155.80152.07152.80
2012-05-24152.97154.92150.55153.49
2012-05-23157.12157.22151.57152.49
2012-05-22157.74158.60156.19157.40
2012-05-21155.34157.41152.46154.25
2012-05-18160.09160.09155.26155.65
2012-05-17156.29165.90155.94164.63
2012-05-16159.01160.53155.36156.95
2012-05-15160.15161.17157.65159.57
2012-05-14161.64165.69161.56163.09
2012-05-11166.68167.77160.17161.43
2012-05-10166.67168.86165.53166.41
2012-05-09168.94169.96166.57167.31
2012-05-08172.31172.61169.08171.77
2012-05-07176.96176.97169.74170.30
2012-05-02182.65183.46179.32181.52
2012-05-01186.73187.23179.45180.46
2012-04-27191.99195.86189.12189.64
2012-04-26195.24195.79190.81193.36
2012-04-25193.97197.11191.67195.78
2012-04-24193.61193.82190.76191.56
2012-04-23197.50198.94195.21196.19
2012-04-20198.08198.24195.94196.64
2012-04-19198.59200.95197.92198.94
2012-04-18199.21201.62199.20201.17
2012-04-17195.78199.53194.18194.67
2012-04-16199.24199.78195.71195.98
2012-04-13201.24203.40199.48202.05
2012-04-12196.21197.37193.92196.49
2012-04-11195.48196.79192.78195.38
2012-04-10200.68205.92198.27199.99
2012-04-09199.66202.22197.48199.94
2012-04-06204.01206.18202.15203.96
2012-04-05201.63207.67200.21206.18
2012-04-04210.51213.24204.94205.80
2012-04-03214.29214.46210.60211.84
2012-04-02213.35216.74212.94214.49
2012-03-30213.28213.66209.09209.77
2012-03-29215.33215.74212.10213.72
2012-03-28216.57219.33214.78217.15
2012-03-27214.29218.64213.85218.64
2012-03-26215.37216.35208.28210.01
2012-03-23217.30218.23214.40214.88
2012-03-22218.36222.45216.21221.49
2012-03-21228.52230.87221.72222.12
2012-03-19226.62232.51225.35230.48
2012-03-16223.42226.51222.13226.50
2012-03-15227.25227.51222.66224.61
2012-03-14223.70227.03223.70225.34
2012-03-13219.06222.30217.92219.01
2012-03-12220.67221.99218.28218.59
2012-03-09216.62219.07213.89218.27
2012-03-08207.82214.08207.56213.48
2012-03-07203.82205.83202.02204.83
2012-03-06210.72212.98207.38208.48
2012-03-05213.54214.73210.44211.09
2012-03-02212.45214.83210.81214.35
2012-03-01213.48216.28206.85209.24
2012-02-29218.87219.43212.12212.64
2012-02-28209.92217.36209.01216.91
2012-02-27219.33220.08213.52214.05
2012-02-24213.30217.33212.64215.69
2012-02-23202.81213.39201.66211.96
2012-02-22196.68203.56196.22203.02
2012-02-21198.53199.60195.20196.81
2012-02-20198.22199.52197.63198.75
2012-02-17194.11197.25192.37194.10
2012-02-16187.73193.67186.61189.81
2012-02-15184.05190.30183.51188.99
2012-02-14177.28180.84175.46180.55
2012-02-13175.26179.02174.94178.00
2012-02-10179.70180.62176.05176.74
2012-02-09179.42180.20174.07179.30
2012-02-08175.31178.25174.29177.81
2012-02-07173.69175.75173.01175.03
2012-02-06173.50175.91173.13173.92
2012-02-03169.85171.81168.57169.15
2012-02-02165.90171.99165.89170.80
2012-02-01159.75163.29159.36161.68
2012-01-31159.97163.29159.13161.75
2012-01-30159.56162.53159.27160.67
2012-01-27162.53162.53159.03159.14
2012-01-26166.63166.94163.10163.57
2012-01-25163.10166.42162.78165.96
2012-01-24166.41166.87161.66162.74
2012-01-23163.21166.54162.93165.55
2012-01-20158.37162.77157.95162.22
2012-01-19151.04154.46150.97154.00
2012-01-18144.68150.54143.58148.03
2012-01-17144.48145.42142.99144.83
2012-01-16144.17144.38142.44143.04
2012-01-13147.34147.77145.82146.76
2012-01-12148.25148.81144.70145.20
2012-01-11147.59150.58147.29149.87
2012-01-10147.61148.78145.54146.41
2012-01-06145.37147.62142.69144.03
2012-01-05146.77146.77144.36145.08
2012-01-04142.85148.07142.40147.45

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