日経ジャスダック平均株価 日足 時系列データ

日経ジャスダック平均株価
 
 
始値 
高値 
安値 
終値 
2017-10-233618.263638.493617.273637.38
2017-10-203614.523614.603601.453603.18
2017-10-193619.273628.803618.843621.89
2017-10-183640.983641.153617.223617.97
2017-10-173635.833641.413630.753635.08
2017-10-163651.783652.573632.703633.14
2017-10-133647.623647.803639.493647.80
2017-10-123630.373647.893630.013646.75
2017-10-113633.983637.243625.303628.89
2017-10-103617.043632.433616.783632.43
2017-10-063600.323608.933600.063607.20
2017-10-053617.443620.083600.393601.48
2017-10-043630.083630.863613.933617.99
2017-10-033629.653629.883619.743629.13
2017-10-023605.163620.553604.203620.55
2017-09-293577.183594.103574.813593.10
2017-09-283568.763577.113568.763577.11
2017-09-273539.463559.663536.153559.56
2017-09-263543.153543.153531.723539.64
2017-09-253524.533547.123524.533543.13
2017-09-223532.583534.163503.233511.15
2017-09-213532.493544.083532.173533.37
2017-09-203538.863539.143524.393526.76
2017-09-193520.223537.153519.613536.92
2017-09-153466.593497.153466.223497.15
2017-09-143481.083483.703462.913469.89
2017-09-133469.743481.293468.203477.77
2017-09-123438.533460.043438.533460.04
2017-09-113393.543422.493393.373421.90
2017-09-083384.613391.253373.263375.35
2017-09-073374.613390.893374.613384.70
2017-09-063324.603364.953311.363363.26
2017-09-053417.133423.653347.113351.18
2017-09-043448.643448.643413.193418.74
2017-09-013454.233456.633444.643453.48
2017-08-313424.393448.003423.773447.28
2017-08-303414.293417.113403.943413.71
2017-08-293385.943406.763383.503404.95
2017-08-283387.563397.903387.563396.76
2017-08-253372.493380.453372.143379.09
2017-08-243351.993365.553349.143364.75
2017-08-233354.753359.213351.773353.08
2017-08-223331.543344.863331.363342.89
2017-08-213337.603339.623329.633331.55
2017-08-183324.923335.333322.133334.51
2017-08-173322.413340.923322.313340.85
2017-08-163303.903317.283302.403316.80
2017-08-153294.933300.113290.403300.11
2017-08-143283.523286.353266.523285.61
2017-08-103322.223322.223301.973306.54
2017-08-093342.953343.133313.923324.60
2017-08-083339.643347.293338.553345.10
2017-08-073325.983337.943325.623336.76
2017-08-043312.433324.723310.403320.60
2017-08-033327.183327.443309.913314.88
2017-08-023303.433327.473303.433326.29
2017-08-013341.363341.563301.073301.86
2017-07-313346.103346.353332.503340.12
2017-07-283370.833371.263345.223347.02
2017-07-273367.213373.423364.753370.91
2017-07-263362.843368.423360.423364.02
2017-07-253347.833356.073346.923356.07
2017-07-243328.733340.283327.883340.11
2017-07-213314.503326.853314.313326.85
2017-07-203303.533313.023303.533311.73
2017-07-193289.153300.413287.823299.81
2017-07-183299.383299.583285.933287.33
2017-07-143300.083300.993291.173295.49
2017-07-133300.053301.903292.293296.92
2017-07-123293.583298.243289.753294.53
2017-07-113282.533290.673280.733290.59
2017-07-103277.633280.683274.263280.44
2017-07-073253.263264.523252.253264.52
2017-07-063260.353263.533254.663259.46
2017-07-053244.683255.543239.473255.18
2017-07-043285.133285.543245.043247.69
2017-07-033257.653274.643257.593274.47
2017-06-303239.293251.793231.613251.67
2017-06-293243.473252.423242.153252.36
2017-06-283268.533270.033238.123238.12
2017-06-273267.703274.813265.363273.22
2017-06-263247.193261.113246.593259.57
2017-06-233269.413270.373233.913242.97
2017-06-223259.073265.373258.573263.75
2017-06-213249.233257.213245.743255.01
2017-06-203258.753264.303251.433253.73
2017-06-193227.643245.573226.823245.57
2017-06-163223.813225.143215.963220.50
2017-06-153222.653231.193215.643219.83
2017-06-143226.543231.753219.243220.39
2017-06-133212.213219.773209.833218.79
2017-06-123224.073224.363204.783213.57
2017-06-093229.293232.933225.483227.86
2017-06-083228.943237.153223.953224.67
2017-06-073207.053223.423206.933222.12
2017-06-063236.203238.493210.183210.18
2017-06-053206.103234.393205.493233.01
2017-06-023204.043211.413200.033202.30
2017-06-013174.833193.633174.303193.63
2017-05-313157.383168.713156.673168.54
2017-05-303151.773157.233144.383156.27
2017-05-293151.693157.113149.443152.46
2017-05-263151.233151.333141.523146.62
2017-05-253151.483154.993145.653147.44
2017-05-243136.703147.493136.703147.14
2017-05-233130.543132.553125.763127.87
2017-05-223108.713125.673108.713125.55
2017-05-193078.303095.823078.063095.31
2017-05-183059.833071.503047.533069.97
2017-05-173086.223089.313082.043088.57
2017-05-163083.693089.193083.223087.91
2017-05-153070.463079.883058.943078.25
2017-05-123079.803081.633072.033073.94
2017-05-113087.583091.763079.833081.78
2017-05-103075.423084.393075.133083.50
2017-05-093060.713070.493059.953068.76
2017-05-083033.973055.273033.973054.60
2017-05-023002.813013.693002.813012.42
2017-05-012983.852997.772983.052997.24
2017-04-282982.152985.582976.122978.55
2017-04-272967.692978.302965.742977.27
2017-04-262953.342965.432953.232964.91
2017-04-252926.822939.002926.242937.94
2017-04-242933.872935.922920.462920.46
2017-04-212928.242929.872923.292926.00
2017-04-202913.882922.312912.912919.59
2017-04-192887.592909.622887.492909.43
2017-04-182883.682896.192883.682895.54
2017-04-172839.152863.462838.802862.35
2017-04-142855.622859.782840.762841.31
2017-04-132841.952859.922834.152858.12
2017-04-122894.132894.132854.632860.36
2017-04-112926.902926.902908.202910.39
2017-04-102923.522932.742923.522930.05
2017-04-072910.592921.922887.742915.83
2017-04-062961.962961.962901.692907.91
2017-04-052977.252984.912963.062971.92
2017-04-043036.693037.232968.562978.07
2017-04-033051.813054.203033.113038.44
2017-03-313043.923054.203043.923045.84
2017-03-303041.103047.973035.443036.23
2017-03-293023.913041.143023.353039.78
2017-03-283037.613043.743037.613041.48
2017-03-273046.123046.123034.533035.06
2017-03-243029.303040.983028.773040.98
2017-03-233026.453032.953022.253025.86
2017-03-223028.763034.963021.973023.85
2017-03-213030.733048.493030.533048.39
2017-03-173034.203036.473023.663027.55
2017-03-163008.363032.363007.813032.15
2017-03-153040.873040.873012.573012.71
2017-03-143034.223043.913033.713042.42
2017-03-133066.283066.753039.363039.61
2017-03-103069.723075.223061.723064.23
2017-03-093053.823065.753053.633064.02
2017-03-083044.453051.553043.783050.54
2017-03-073040.523047.213036.033043.94
2017-03-063031.963041.013031.373039.86
2017-03-033016.073028.283015.453024.55
2017-03-023015.503018.883013.563016.27
2017-03-012990.123004.982981.533004.44
2017-02-282991.292999.622989.332989.33
2017-02-272986.162987.792976.142987.27
2017-02-242975.732983.082971.972982.63
2017-02-232969.202977.552965.962977.49
2017-02-222962.462967.002961.782966.29
2017-02-212956.212959.332954.242959.08
2017-02-202932.522948.832932.172948.54
2017-02-172913.962923.582907.662923.58
2017-02-162910.952914.032908.892912.22
2017-02-152912.322913.062904.572907.32
2017-02-142908.832910.422903.742905.98
2017-02-132896.942904.312893.872903.41
2017-02-102887.822889.042883.372888.57
2017-02-092882.882885.722879.612880.99
2017-02-082874.992883.682873.742883.11
2017-02-072872.632877.242871.462875.16
2017-02-062866.992873.352864.782872.72
2017-02-032864.102871.662857.792860.22
2017-02-022874.382877.562862.872863.40
2017-02-012866.082871.202861.852871.06
2017-01-312871.822878.432867.072868.86
2017-01-302864.882877.832864.662877.28
2017-01-272862.302862.802856.262859.69
2017-01-262855.542862.862855.042861.55
2017-01-252826.532846.162826.522845.93
2017-01-242808.802816.482808.002816.46
2017-01-232798.432806.842796.742806.36
2017-01-202787.502791.412786.422791.34
2017-01-192789.392792.102787.012787.80
2017-01-182776.422787.602767.462786.32
2017-01-172793.982794.262782.592783.22
2017-01-162808.932809.332797.162797.16
2017-01-132793.552803.432793.212803.30
2017-01-122810.332810.672795.102799.59
2017-01-112812.722814.132810.472810.47
2017-01-102800.392810.862800.062808.51
2017-01-062777.512792.382777.332792.38
2017-01-052775.042781.102772.352781.10
2017-01-042750.702767.292750.702766.22
2016-12-302724.162740.892723.552739.25
2016-12-292736.852736.852725.882726.65
2016-12-282722.312738.882721.372737.66
2016-12-272721.042723.562719.982723.48
2016-12-262708.852717.892708.592717.14
2016-12-222703.772707.382700.882702.91
2016-12-212715.932717.982706.662706.66
2016-12-202705.242713.322704.702712.44
2016-12-192698.422701.952697.682701.95
2016-12-162692.202696.912691.642696.26
2016-12-152687.802690.012682.142684.57
2016-12-142688.302689.022681.582683.11
2016-12-132671.022685.832669.572685.83
2016-12-122671.892674.612667.002669.62
2016-12-092667.262667.782660.642663.37
2016-12-082673.882674.932667.252667.25
2016-12-072665.142669.162663.372668.20
2016-12-062663.752666.102661.602662.72
2016-12-052657.022661.162653.462658.72
2016-12-022667.942668.372654.432658.20
2016-12-012675.702678.072666.782668.44
2016-11-302664.772668.092662.012668.09
2016-11-292652.392660.982651.932660.98
2016-11-282639.692655.032639.082654.31
2016-11-252647.232650.622629.662633.24
2016-11-242646.002646.832642.342644.08
2016-11-222634.702640.782628.602640.52
2016-11-212632.142639.262632.142638.46
2016-11-182619.722625.812619.292625.00
2016-11-172595.922610.922595.712609.53
2016-11-162587.372597.172587.322595.95
2016-11-152586.502586.872576.662585.08
2016-11-142574.192582.672571.672582.67
2016-11-112580.902584.362569.742569.74
2016-11-102542.582575.302542.552573.21
2016-11-092575.042577.482487.342513.21
2016-11-082581.052583.382572.512573.42
2016-11-072568.212577.612568.212576.66
2016-11-042570.322570.842555.022562.60
2016-11-022601.452602.362579.932584.09
2016-11-012609.982611.502606.242609.68
2016-10-312607.692612.782604.682608.81
2016-10-282600.222604.992597.902604.09
2016-10-272594.232596.702591.662594.58
2016-10-262586.562595.802586.452594.38
2016-10-252588.872590.462579.882583.79
2016-10-242586.492589.342583.742584.25
2016-10-212585.382587.992580.942580.94
2016-10-202582.022585.792581.732584.30
2016-10-192570.452579.622570.452579.03

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