業種別株価指数 証券商品先物 日足 時系列データ (2013年)

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2013-12-30528.96529.45525.26527.02
2013-12-27526.69526.69518.09524.67
2013-12-26501.09526.20500.88522.51
2013-12-25490.53496.96490.46496.96
2013-12-24498.84499.57491.69493.04
2013-12-20497.66497.67492.12496.76
2013-12-19500.39504.47497.31497.99
2013-12-18485.38492.53484.15491.61
2013-12-17492.78493.21485.58487.18
2013-12-16495.23495.51488.77489.83
2013-12-13498.37501.34493.67496.49
2013-12-12494.08496.28491.60495.07
2013-12-11501.72502.37495.84499.78
2013-12-10503.91504.00498.83502.05
2013-12-09506.09508.14501.29504.08
2013-12-06490.09497.57489.80497.20
2013-12-05498.35503.04491.55492.95
2013-12-04504.95506.80496.75498.29
2013-12-03510.41514.07509.00511.12
2013-12-02508.36514.23508.36510.66
2013-11-29511.98511.98506.03509.06
2013-11-28515.14515.14509.63512.87
2013-11-27508.24511.97505.93507.57
2013-11-26509.57513.31508.26511.24
2013-11-25521.19521.92511.78515.64
2013-11-22517.14521.24508.58513.18
2013-11-21501.20510.19500.23506.70
2013-11-20505.31505.94498.15499.90
2013-11-19500.12506.52498.03501.93
2013-11-18507.16511.12501.56502.13
2013-11-15484.51499.53484.51498.38
2013-11-14467.07480.83466.17475.85
2013-11-13460.16465.06460.16463.35
2013-11-12451.49461.39451.02461.12
2013-11-11456.34458.89450.55452.20
2013-11-08447.00449.96446.08448.44
2013-11-07459.03459.22452.37453.06
2013-11-06451.40460.34450.72458.79
2013-11-05448.37454.80446.51452.81
2013-11-01454.63454.63442.12443.30
2013-10-31461.96464.33452.58452.58
2013-10-30458.33467.00457.16464.66
2013-10-29457.75461.87455.25456.30
2013-10-28457.92462.00456.68460.44
2013-10-25461.53461.60452.52453.44
2013-10-24456.93462.43454.09461.58
2013-10-23466.48468.04458.81459.04
2013-10-22466.20466.47463.74464.01
2013-10-21462.58466.07462.58465.29
2013-10-18467.35467.40461.12462.54
2013-10-17469.52472.39463.15466.15
2013-10-16461.37464.64459.62462.50
2013-10-15470.51470.51461.70462.70
2013-10-11465.79469.54465.26467.37
2013-10-10455.60459.15452.05456.94
2013-10-09437.04454.83435.61454.57
2013-10-08434.40443.94431.75441.95
2013-10-07451.57454.12435.71435.90
2013-10-04450.67453.22444.39449.60
2013-10-03458.88459.44453.85456.53
2013-10-02468.77471.98454.77457.79
2013-10-01471.17473.98468.23470.04
2013-09-30474.48474.50464.81468.11
2013-09-27484.30492.16480.47483.22
2013-09-26477.03484.00472.32484.00
2013-09-25486.62487.33482.74483.50
2013-09-24484.15488.53483.80487.83
2013-09-20494.10494.36489.38491.01
2013-09-19493.70494.52489.79493.31
2013-09-18478.24487.20476.65485.26
2013-09-17474.38477.14472.56473.85
2013-09-13466.48472.36464.87469.89
2013-09-12472.24472.70464.75469.57
2013-09-11481.37482.88473.62475.37
2013-09-10463.77473.78462.06472.69
2013-09-09451.88465.08451.88458.22
2013-09-06450.75451.89440.65443.09
2013-09-05453.02454.05446.46450.60
2013-09-04437.65450.78437.43449.11
2013-09-03427.47441.52427.47441.36
2013-09-02412.51421.52411.10420.98
2013-08-30419.14422.08412.12412.63
2013-08-29417.86420.25414.55415.73
2013-08-28418.10418.14410.20415.50
2013-08-27427.34431.61425.01426.83
2013-08-26435.49438.73428.37430.89
2013-08-23431.49437.61430.25434.77
2013-08-22419.15426.61418.52423.14
2013-08-21421.71425.64416.75422.76
2013-08-20426.45432.70420.51420.60
2013-08-19427.44430.32425.12430.32
2013-08-16420.77431.70420.30429.68
2013-08-15433.06435.21427.75428.78
2013-08-14436.94443.62431.15441.48
2013-08-13429.23434.14423.07429.33
2013-08-12429.02429.24418.87423.83
2013-08-09444.14451.11435.77437.50
2013-08-08443.68451.52437.87440.44
2013-08-07456.05456.96447.43447.43
2013-08-06463.25465.39453.44464.78
2013-08-05466.80469.71462.83464.60
2013-08-02463.00471.69463.00470.78
2013-08-01445.34455.70444.17454.94
2013-07-31447.55452.61443.17443.17
2013-07-30434.46453.80434.46449.59
2013-07-29452.82452.96433.92436.15
2013-07-26473.08473.67451.82461.74
2013-07-25491.15491.20478.90479.71
2013-07-24486.61489.27483.08488.70
2013-07-23481.25489.15481.07486.81
2013-07-22488.78488.91479.91484.71
2013-07-19493.33494.50473.38484.89
2013-07-18489.73495.73486.39490.61
2013-07-17487.87491.24486.29488.91
2013-07-16493.30493.91489.71491.98
2013-07-12491.53492.63486.04488.08
2013-07-11479.79490.45479.79489.70
2013-07-10488.98493.86479.57485.63
2013-07-09484.34490.40480.00489.89
2013-07-08491.67495.50474.17475.69
2013-07-05478.42487.06476.15483.34
2013-07-04463.06476.32461.50472.79
2013-07-03464.83469.27457.69466.14
2013-07-02457.40463.91454.76463.29
2013-07-01437.66452.19435.92451.30
2013-06-28423.02438.94420.19435.51
2013-06-27413.38416.55386.65416.41
2013-06-26427.92428.51407.85409.04
2013-06-25425.85429.70413.35419.66
2013-06-24435.08443.50424.18426.81
2013-06-21424.32430.05409.67427.71
2013-06-20439.37442.83432.63432.99
2013-06-19449.60452.36439.30444.44
2013-06-18437.13446.97437.07440.93
2013-06-17421.14436.25419.78433.27
2013-06-14438.51449.16425.54426.03
2013-06-13447.81447.81429.80429.80
2013-06-12450.09458.64435.37456.43
2013-06-11457.39467.94450.81458.89
2013-06-10435.56457.80435.56457.22
2013-06-07420.90439.76411.66426.86
2013-06-06422.26444.24416.11427.32
2013-06-05459.64459.96427.62430.90
2013-06-04423.63470.50420.36466.13
2013-06-03458.92458.94418.15425.74
2013-05-31481.70485.98459.19467.88
2013-05-30489.25489.25470.48474.16
2013-05-29506.24511.71496.31498.18
2013-05-28483.01501.89479.41497.36
2013-05-27498.43505.69478.15491.73
2013-05-24513.06533.10478.50507.28
2013-05-23555.72556.01503.17504.18
2013-05-22565.06566.65555.85557.16
2013-05-21564.29566.05558.85560.66
2013-05-20567.50572.12563.57567.97
2013-05-17538.46561.86533.68557.80
2013-05-16552.86556.77525.44545.94
2013-05-15564.72574.91548.14553.52
2013-05-14563.46566.49551.29555.78
2013-05-13530.35569.14530.09561.75
2013-05-10508.96524.37508.60522.19
2013-05-09499.50513.17498.78501.05
2013-05-08496.21502.33494.58496.16
2013-05-07494.22498.90492.46494.38
2013-05-02484.29489.26480.84484.75
2013-05-01491.98497.06486.00488.36
2013-04-30481.49498.36481.49496.17
2013-04-26482.30483.25472.83474.58
2013-04-25479.92485.52475.43480.07
2013-04-24481.97489.55473.72478.51
2013-04-23472.20479.05469.64476.32
2013-04-22471.62478.76471.45474.14
2013-04-19468.14471.92460.64462.67
2013-04-18453.59475.75453.44464.30
2013-04-17454.15462.67447.38460.82
2013-04-16443.27457.57435.95451.17
2013-04-15448.86458.75447.08452.19
2013-04-12444.95460.21440.28457.01
2013-04-11434.07450.49433.67450.49
2013-04-10409.88430.00409.88425.56
2013-04-09417.64423.22408.57410.89
2013-04-08383.37411.03383.34410.43
2013-04-05366.88386.93366.88377.11
2013-04-04343.15360.77335.78360.67
2013-04-03347.69349.85343.43348.59
2013-04-02334.31347.24328.97343.99
2013-04-01355.51356.34340.12340.35
2013-03-29361.20362.80352.94359.54
2013-03-28369.05369.05358.37362.79
2013-03-27367.60370.49365.93368.79
2013-03-26366.83368.03362.63365.37
2013-03-25372.05374.95369.13369.13
2013-03-22366.86372.02362.96365.81
2013-03-21364.20371.91364.20370.63
2013-03-19357.69360.57356.55359.43
2013-03-18356.10359.07352.04352.15
2013-03-15362.23364.10358.65361.09
2013-03-14359.12360.37353.90359.69
2013-03-13354.63359.17351.98353.63
2013-03-12366.61368.13355.03355.23
2013-03-11348.55363.11348.12361.15
2013-03-08342.54346.20341.39344.34
2013-03-07340.99342.09336.77340.03
2013-03-06339.81341.12335.88338.75
2013-03-05341.04342.37331.85333.79
2013-03-04335.03343.35333.52335.42
2013-03-01320.61329.60320.43329.46
2013-02-28319.02322.20319.02319.82
2013-02-27322.45323.65313.07313.30
2013-02-26315.79327.55313.88319.19
2013-02-25320.52323.11320.19321.61
2013-02-22307.38314.84302.48314.69
2013-02-21315.62317.92310.94313.00
2013-02-20322.62324.21318.12318.82
2013-02-19316.79321.06315.90319.70
2013-02-18314.92319.60314.90318.01
2013-02-15310.60312.67300.30309.41
2013-02-14317.00321.78311.50316.25
2013-02-13329.65329.87314.78318.71
2013-02-12319.84331.14319.81328.88
2013-02-08316.82319.90311.43314.01
2013-02-07312.30317.08311.17316.42
2013-02-06310.62313.83310.22310.71
2013-02-05305.35312.92304.03304.80
2013-02-04305.67312.91304.98311.16
2013-02-01309.22311.65300.24302.53
2013-01-31297.12308.40295.85305.86
2013-01-30290.60296.73288.42296.37
2013-01-29282.21292.58282.21288.80
2013-01-28282.47288.43277.84283.92
2013-01-25279.19282.18277.90279.65
2013-01-24261.83275.49261.83274.75
2013-01-23269.96271.46262.59262.73
2013-01-22273.70281.40269.96274.57
2013-01-21274.43274.99269.80272.67
2013-01-18273.52278.26272.93275.65
2013-01-17271.73272.55260.18268.80
2013-01-16275.77278.11269.09269.69
2013-01-15281.13283.66277.83279.26
2013-01-11282.33283.85275.27276.97
2013-01-10285.15286.90275.52277.64
2013-01-09267.31283.11264.34280.04
2013-01-08277.13278.56267.65272.00
2013-01-07291.04293.55280.90281.45
2013-01-04287.11294.63287.08293.84

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