業種別株価指数 証券商品先物 日足 時系列データ (2014年)

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2014-12-30459.07459.08452.53452.90
2014-12-29467.05467.05456.86461.98
2014-12-26461.22465.05461.00463.37
2014-12-25460.33461.78458.79460.06
2014-12-24468.93469.07463.09463.94
2014-12-22466.73468.16462.64465.50
2014-12-19455.25466.76455.24464.46
2014-12-18449.35455.79447.34447.98
2014-12-17438.85447.88437.99441.97
2014-12-16443.67444.48439.47441.70
2014-12-15451.55454.22448.66450.04
2014-12-12460.44465.05458.85459.06
2014-12-11457.07461.42449.56460.56
2014-12-10467.29467.67460.04466.04
2014-12-09483.56483.91474.89475.67
2014-12-08492.32494.84485.83489.83
2014-12-05484.81489.57476.73487.97
2014-12-04485.66488.23483.45483.47
2014-12-03474.21483.76473.33477.63
2014-12-02465.03469.24464.67468.48
2014-12-01464.64468.90464.22466.97
2014-11-28459.88464.12459.55463.73
2014-11-27464.40465.47459.73459.84
2014-11-26465.82467.21464.55465.35
2014-11-25471.50471.63466.79467.84
2014-11-21461.74466.45460.96465.94
2014-11-20471.65471.70463.02463.46
2014-11-19468.81473.16467.94468.25
2014-11-18463.41466.00462.26463.42
2014-11-17468.11469.12454.72456.94
2014-11-14472.82475.48465.16471.19
2014-11-13465.29469.38463.10468.45
2014-11-12468.60472.95463.12464.27
2014-11-11463.87466.63459.64464.11
2014-11-10455.13461.65453.60460.75
2014-11-07459.97461.61455.30461.14
2014-11-06469.47470.11457.08460.30
2014-11-05466.61469.07461.43466.42
2014-11-04436.69476.13436.69469.73
2014-10-31405.47432.20404.89429.27
2014-10-30399.23402.12398.51398.51
2014-10-29391.96401.65391.08399.43
2014-10-28385.02388.33383.82386.46
2014-10-27384.84386.76384.12384.98
2014-10-24387.59389.74382.67382.99
2014-10-23383.34384.11378.32381.46
2014-10-22382.56385.99380.83385.04
2014-10-21381.80383.50375.97377.19
2014-10-20374.34384.77374.33381.42
2014-10-17370.43372.60367.16367.23
2014-10-16374.97374.98368.92370.14
2014-10-15383.16383.53378.99381.94
2014-10-14384.46384.50378.43380.37
2014-10-10388.28391.97387.33391.54
2014-10-09401.55405.45394.85395.29
2014-10-08395.08400.18392.36399.24
2014-10-07405.28408.01400.31401.37
2014-10-06409.95410.73405.82406.94
2014-10-03404.58406.75401.00404.21
2014-10-02409.04409.04404.42406.24
2014-10-01421.46421.55415.86416.06
2014-09-30428.57428.57419.54422.23
2014-09-29432.22432.41429.39430.65
2014-09-26429.88431.31428.32430.44
2014-09-25438.19440.24435.93439.55
2014-09-24437.09438.00431.34434.03
2014-09-22442.64444.27439.71441.76
2014-09-19439.45445.20437.44441.97
2014-09-18437.17440.23437.17437.38
2014-09-17437.53438.80432.85433.86
2014-09-16440.47441.31435.19437.95
2014-09-12441.98443.48438.77440.71
2014-09-11442.39446.50440.92442.35
2014-09-10434.60439.66434.59439.03
2014-09-09440.52440.71436.93437.78
2014-09-08438.29439.90436.24437.63
2014-09-05440.14441.08434.83435.99
2014-09-04440.08440.36435.40437.05
2014-09-03439.53442.87438.06438.62
2014-09-02425.93437.54425.93434.76
2014-09-01423.68425.50423.43424.83
2014-08-29425.76427.27422.07423.20
2014-08-28427.08428.40424.28426.73
2014-08-27425.49432.12425.49428.79
2014-08-26430.33433.07424.46424.86
2014-08-25425.96428.04422.03426.54
2014-08-22428.81429.47423.29425.05
2014-08-21413.13427.09412.48424.83
2014-08-20413.65416.00409.70410.72
2014-08-19413.14414.55411.71412.71
2014-08-18412.36412.36408.83410.46
2014-08-15412.58412.66409.30411.98
2014-08-14413.77415.97412.47413.06
2014-08-13407.77411.10406.72410.70
2014-08-12408.96412.61408.23408.92
2014-08-11405.73409.97404.49408.00
2014-08-08406.01406.37397.50400.04
2014-08-07407.82410.93403.30410.67
2014-08-06411.82411.90405.10407.21
2014-08-05417.70419.63413.50413.74
2014-08-04420.70420.83416.36416.63
2014-08-01418.75424.86418.24422.42
2014-07-31426.93432.19424.33424.55
2014-07-30421.36424.71419.84423.42
2014-07-29424.64425.64423.30424.43
2014-07-28422.53425.58420.76424.57
2014-07-25416.69424.99416.69424.07
2014-07-24414.72419.93413.96415.52
2014-07-23418.07418.89414.25414.69
2014-07-22418.31419.71416.90417.58
2014-07-18415.68417.88414.71416.91
2014-07-17427.82428.67420.25421.79
2014-07-16425.60428.64422.69426.50
2014-07-15429.02431.05426.17427.53
2014-07-14423.30426.86420.92425.53
2014-07-11421.92425.42419.26422.51
2014-07-10434.53434.74424.53427.08
2014-07-09438.42439.21433.39437.84
2014-07-08451.61452.83446.96446.96
2014-07-07454.58461.73454.44455.54
2014-07-04456.21457.02453.47454.37
2014-07-03455.36455.52449.49450.71
2014-07-02456.25456.60453.30454.07
2014-07-01447.93453.77447.01451.51
2014-06-30446.64448.19442.83447.08
2014-06-27450.93452.46444.73447.23
2014-06-26453.45454.92450.87453.27
2014-06-25454.00457.37452.57452.57
2014-06-24452.23458.20449.94456.01
2014-06-23462.38463.07454.81456.56
2014-06-20460.38462.02456.36460.78
2014-06-19451.39458.14449.53457.52
2014-06-18443.21449.11443.21448.81
2014-06-17439.82443.90439.35440.01
2014-06-16439.74443.11435.33437.76
2014-06-13433.99441.84432.25441.01
2014-06-12428.47437.37428.47435.10
2014-06-11426.93431.34426.31430.48
2014-06-10433.94436.49425.32427.29
2014-06-09438.99439.81434.12434.21
2014-06-06434.55435.99432.31434.63
2014-06-05432.48433.08428.04430.97
2014-06-04431.05434.14427.24432.90
2014-06-03431.60432.92429.56430.68
2014-06-02419.40425.46418.29423.74
2014-05-30422.32422.94413.07415.86
2014-05-29414.89421.05413.64420.22
2014-05-28419.91420.53415.70418.08
2014-05-27416.90423.65416.49418.24
2014-05-26411.27417.77410.81415.33
2014-05-23403.06409.80401.40405.01
2014-05-22391.40402.02390.46400.91
2014-05-21382.78386.02382.06385.16
2014-05-20383.43390.50383.36386.42
2014-05-19384.15389.70382.46382.46
2014-05-16385.32385.32378.19383.90
2014-05-15391.04392.87385.63392.19
2014-05-14391.64401.06390.09397.70
2014-05-13387.80393.69387.78393.18
2014-05-12383.80386.50380.06380.54
2014-05-09382.55386.50378.86383.51
2014-05-08388.10391.48385.38386.46
2014-05-07393.68393.68382.77384.23
2014-05-02396.44403.49395.65399.78
2014-05-01386.32401.14386.11398.84
2014-04-30393.85394.54380.56381.00
2014-04-28390.41392.04387.20391.56
2014-04-25394.83398.29391.71395.12
2014-04-24401.27402.62396.03396.92
2014-04-23400.78403.76397.21400.64
2014-04-22404.54406.75397.02398.01
2014-04-21409.97415.07405.92405.92
2014-04-18410.18410.46406.21408.40
2014-04-17408.45411.63405.05407.09
2014-04-16396.29408.27395.50408.10
2014-04-15398.67399.36392.50393.51
2014-04-14392.79399.08392.75392.89
2014-04-11400.37400.38391.62397.30
2014-04-10414.30418.19406.44407.59
2014-04-09413.28416.66406.15408.28
2014-04-08427.37427.46418.61419.01
2014-04-07440.54441.62433.57434.04
2014-04-04441.75447.69441.75446.79
2014-04-03446.95448.81444.50444.90
2014-04-02440.82448.44439.71444.05
2014-04-01438.59438.59433.78436.86
2014-03-31435.53437.51431.92436.67
2014-03-28420.44432.17419.13431.11
2014-03-27417.44422.52411.65421.11
2014-03-26428.51429.89422.80426.91
2014-03-25427.88428.99421.02426.31
2014-03-24421.44433.60421.07431.62
2014-03-20427.74431.64419.16420.11
2014-03-19432.09433.65421.31425.99
2014-03-18432.98434.72429.30429.93
2014-03-17429.92430.69419.79425.84
2014-03-14437.69437.77430.56432.60
2014-03-13448.25448.49444.20445.15
2014-03-12454.76455.41448.28449.05
2014-03-11462.27465.71458.13461.20
2014-03-10462.69466.55459.99461.20
2014-03-07467.59467.81460.38464.14
2014-03-06451.79464.07451.79461.60
2014-03-05453.07456.10449.45450.02
2014-03-04440.00446.01437.18445.72
2014-03-03442.55447.18437.69446.83
2014-02-28453.56454.96445.38449.35
2014-02-27457.29460.49452.76452.94
2014-02-26459.54462.97457.42457.74
2014-02-25464.60466.84461.75465.05
2014-02-24463.53469.41455.20460.30
2014-02-21458.32467.36457.41466.01
2014-02-20460.26463.88451.65452.20
2014-02-19466.11467.78461.26464.01
2014-02-18457.92471.42453.90470.08
2014-02-17448.40457.65443.92455.45
2014-02-14459.02461.36439.63446.97
2014-02-13463.08464.05457.41458.64
2014-02-12470.50471.93462.30462.94
2014-02-10467.33467.56460.85464.74
2014-02-07448.47459.97448.45459.32
2014-02-06439.43444.27437.29440.99
2014-02-05443.52448.36433.43440.60
2014-02-04449.83449.83433.56436.12
2014-02-03475.59478.46456.46458.87
2014-01-31491.92493.08476.60479.00
2014-01-30493.42493.42483.34486.10
2014-01-29494.53504.66494.19504.34
2014-01-28489.61496.84487.10487.10
2014-01-27495.41495.45486.62487.07
2014-01-24504.48506.23501.09504.84
2014-01-23521.58522.23512.53512.53
2014-01-22512.24519.21511.85516.52
2014-01-21512.93516.67510.58510.95
2014-01-20515.94515.94510.27511.41
2014-01-17514.00517.40513.00514.94
2014-01-16519.22525.51513.81515.98
2014-01-15516.46521.19513.86516.82
2014-01-14516.57516.57507.92509.05
2014-01-10526.44530.96523.94528.54
2014-01-09530.86533.09526.59529.49
2014-01-08519.70533.80516.28533.80
2014-01-07519.18521.74513.99514.01
2014-01-06521.38524.36516.35519.79

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